Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NQ: PFLT )

13.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.746 5.812 5.622 5.695 320,203 -0.07(-1.27%)
Oct 29, 2020 5.768 5.870 5.695 5.768 330,241 +0.04(+0.77%)
Oct 28, 2020 5.980 6.006 5.717 5.724 469,264 -0.27(-4.51%)
Oct 27, 2020 5.958 6.097 5.958 5.995 276,031 +0.04(+0.61%)
Oct 26, 2020 6.111 6.111 5.944 5.958 219,153 -0.19(-3.09%)
Oct 23, 2020 6.119 6.163 6.031 6.148 153,254 +0.07(+1.20%)
Oct 22, 2020 5.965 6.090 5.928 6.075 361,216 +0.11(+1.84%)
Oct 21, 2020 6.090 6.141 5.965 5.965 210,468 -0.12(-1.92%)
Oct 20, 2020 6.265 6.265 6.068 6.082 294,560 -0.15(-2.40%)
Oct 19, 2020 6.290 6.305 6.210 6.232 627,544 -0.04(-0.69%)
Oct 16, 2020 6.282 6.290 6.239 6.275 141,804 +0.03(+0.52%)
Oct 15, 2020 6.282 6.290 6.225 6.243 236,120 -0.01(-0.17%)
Oct 14, 2020 6.246 6.311 6.246 6.254 96,850 +0.01(+0.12%)
Oct 13, 2020 6.254 6.282 6.210 6.246 194,432 -0.04(-0.57%)
Oct 12, 2020 6.290 6.326 6.246 6.282 173,351 +0.00(+0.00%)
Oct 09, 2020 6.333 6.362 6.275 6.282 158,421 -0.05(-0.80%)
Oct 08, 2020 6.319 6.347 6.297 6.333 99,037 +0.06(+1.04%)
Oct 07, 2020 6.297 6.340 6.210 6.268 140,484 +0.01(+0.12%)
Oct 06, 2020 6.304 6.347 6.217 6.261 158,214 +0.00(+0.00%)
Oct 05, 2020 6.246 6.333 6.239 6.261 143,391 +0.03(+0.46%)
Oct 02, 2020 6.030 6.282 6.022 6.232 152,744 +0.06(+1.05%)
Oct 01, 2020 6.152 6.181 6.102 6.167 172,862 +0.07(+1.18%)
Sep 30, 2020 6.145 6.239 6.078 6.095 233,204 -0.01(-0.24%)
Sep 29, 2020 6.189 6.254 6.044 6.109 249,424 -0.10(-1.68%)
Sep 28, 2020 6.022 6.290 6.010 6.214 265,592 +0.29(+4.94%)
Sep 25, 2020 5.806 5.958 5.777 5.921 350,909 +0.16(+2.76%)
Sep 24, 2020 5.842 5.856 5.741 5.763 294,246 -0.07(-1.24%)
Sep 23, 2020 6.022 6.059 5.820 5.835 212,984 -0.15(-2.53%)
Sep 22, 2020 6.008 6.051 5.979 5.986 118,115 +0.02(+0.36%)
Sep 21, 2020 6.044 6.044 5.900 5.965 337,492 -0.08(-1.31%)
Sep 18, 2020 6.189 6.189 6.019 6.044 356,310 -0.11(-1.76%)
Sep 17, 2020 6.189 6.225 6.131 6.152 149,951 -0.05(-0.81%)
Sep 16, 2020 6.189 6.340 6.181 6.203 255,115 -0.08(-1.32%)
Sep 15, 2020 6.315 6.365 6.229 6.286 207,993 +0.01(+0.23%)
Sep 14, 2020 6.200 6.329 6.193 6.272 263,369 +0.11(+1.86%)
Sep 11, 2020 6.186 6.200 6.129 6.157 130,472 +0.01(+0.23%)
Sep 10, 2020 6.179 6.258 6.115 6.143 155,181 -0.01(-0.12%)
Sep 09, 2020 6.243 6.258 6.122 6.150 226,771 -0.04(-0.58%)
Sep 08, 2020 6.115 6.243 6.022 6.186 247,823 +0.08(+1.29%)
Sep 04, 2020 6.215 6.265 5.965 6.107 307,562 -0.04(-0.58%)
Sep 03, 2020 6.258 6.286 6.093 6.143 319,976 -0.09(-1.49%)
Sep 02, 2020 6.107 6.286 6.043 6.236 215,609 +0.14(+2.34%)
Sep 01, 2020 6.100 6.122 6.015 6.093 235,798 +0.01(+0.24%)
Aug 31, 2020 6.050 6.122 6.009 6.079 199,450 -0.04(-0.58%)
Aug 28, 2020 6.065 6.193 6.065 6.115 199,488 +0.09(+1.54%)
Aug 27, 2020 5.957 6.057 5.950 6.022 156,893 +0.09(+1.51%)
Aug 26, 2020 6.107 6.122 5.922 5.932 263,532 -0.14(-2.29%)
Aug 25, 2020 6.100 6.143 6.036 6.072 141,221 +0.01(+0.24%)
Aug 24, 2020 5.915 6.093 5.915 6.057 188,993 +0.14(+2.42%)
Aug 21, 2020 5.900 5.943 5.865 5.915 205,788 +0.01(+0.24%)
Aug 20, 2020 5.929 6.015 5.900 5.900 155,416 -0.04(-0.72%)
Aug 19, 2020 6.079 6.150 5.932 5.943 221,485 -0.16(-2.58%)
Aug 18, 2020 6.229 6.251 6.072 6.100 225,952 -0.13(-2.12%)
Aug 17, 2020 6.218 6.247 6.141 6.232 259,975 +0.02(+0.34%)
Aug 14, 2020 6.148 6.268 6.105 6.211 279,777 +0.06(+1.03%)
Aug 13, 2020 6.155 6.247 6.094 6.148 207,455 -0.01(-0.23%)
Aug 12, 2020 6.134 6.204 6.119 6.162 254,610 +0.10(+1.63%)
Aug 11, 2020 6.091 6.176 6.049 6.063 260,735 +0.05(+0.82%)
Aug 10, 2020 5.929 6.091 5.900 6.013 258,591 +0.13(+2.28%)
Aug 07, 2020 5.830 5.929 5.830 5.879 292,655 +0.05(+0.85%)
Aug 06, 2020 5.971 6.021 5.823 5.830 621,904 -0.31(-5.06%)
Aug 05, 2020 5.978 6.204 5.978 6.141 302,940 +0.16(+2.72%)
Aug 04, 2020 5.886 5.999 5.886 5.978 314,675 +0.10(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.