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 31, 2018 7.458 7.540 7.458 7.523 351,898 +0.07(+0.94%)
Oct 30, 2018 7.464 7.499 7.417 7.453 167,059 +0.00(+0.00%)
Oct 29, 2018 7.435 7.488 7.435 7.453 296,750 +0.02(+0.31%)
Oct 26, 2018 7.447 7.482 7.412 7.429 286,339 -0.04(-0.55%)
Oct 25, 2018 7.400 7.534 7.362 7.470 259,319 +0.09(+1.27%)
Oct 24, 2018 7.435 7.482 7.371 7.376 228,664 -0.06(-0.79%)
Oct 23, 2018 7.488 7.511 7.412 7.435 273,213 -0.07(-0.94%)
Oct 22, 2018 7.523 7.570 7.499 7.505 202,637 -0.01(-0.16%)
Oct 19, 2018 7.499 7.558 7.488 7.517 248,046 +0.01(+0.16%)
Oct 18, 2018 7.534 7.546 7.487 7.505 160,344 -0.04(-0.47%)
Oct 17, 2018 7.546 7.552 7.488 7.540 153,953 +0.02(+0.21%)
Oct 16, 2018 7.440 7.533 7.440 7.524 82,521 +0.05(+0.68%)
Oct 15, 2018 7.462 7.518 7.409 7.473 156,036 +0.02(+0.23%)
Oct 12, 2018 7.485 7.514 7.412 7.456 175,484 +0.02(+0.23%)
Oct 11, 2018 7.346 7.444 7.317 7.438 441,112 +0.03(+0.39%)
Oct 10, 2018 7.531 7.531 7.407 7.409 280,627 -0.13(-1.77%)
Oct 09, 2018 7.433 7.543 7.421 7.543 258,349 +0.11(+1.48%)
Oct 08, 2018 7.491 7.497 7.386 7.433 333,084 -0.07(-0.93%)
Oct 05, 2018 7.491 7.549 7.479 7.502 209,066 -0.02(-0.23%)
Oct 04, 2018 7.566 7.601 7.479 7.520 290,374 -0.06(-0.77%)
Oct 03, 2018 7.624 7.665 7.578 7.578 191,760 -0.03(-0.46%)
Oct 02, 2018 7.584 7.630 7.560 7.613 227,663 +0.01(+0.08%)
Oct 01, 2018 7.636 7.642 7.572 7.607 200,656 -0.03(-0.38%)
Sep 28, 2018 7.636 7.697 7.636 7.636 242,475 +0.00(+0.00%)
Sep 27, 2018 7.729 7.750 7.613 7.636 199,298 -0.09(-1.20%)
Sep 26, 2018 7.746 7.769 7.729 7.729 127,978 -0.01(-0.15%)
Sep 25, 2018 7.781 7.781 7.729 7.740 105,042 -0.02(-0.22%)
Sep 24, 2018 7.764 7.810 7.758 7.758 85,312 -0.01(-0.07%)
Sep 21, 2018 7.764 7.781 7.717 7.764 117,104 +0.01(+0.15%)
Sep 20, 2018 7.711 7.769 7.671 7.752 117,772 +0.05(+0.68%)
Sep 19, 2018 7.711 7.752 7.671 7.700 147,579 +0.01(+0.08%)
Sep 18, 2018 7.706 7.717 7.671 7.694 102,647 -0.01(-0.08%)
Sep 17, 2018 7.694 7.758 7.665 7.700 152,163 +0.02(+0.20%)
Sep 14, 2018 7.707 7.731 7.655 7.684 179,158 -0.01(-0.17%)
Sep 13, 2018 7.691 7.755 7.668 7.697 202,511 +0.02(+0.23%)
Sep 12, 2018 7.680 7.691 7.639 7.680 185,394 +0.00(+0.00%)
Sep 11, 2018 7.691 7.691 7.645 7.680 141,319 +0.01(+0.15%)
Sep 10, 2018 7.680 7.708 7.610 7.668 175,396 +0.01(+0.08%)
Sep 07, 2018 7.714 7.755 7.628 7.662 216,462 -0.07(-0.97%)
Sep 06, 2018 7.783 7.812 7.703 7.737 233,345 -0.05(-0.67%)
Sep 05, 2018 7.876 7.876 7.766 7.789 215,726 -0.08(-1.03%)
Sep 04, 2018 7.841 7.870 7.818 7.870 157,195 +0.03(+0.37%)
Aug 31, 2018 7.841 7.841 7.841 0 -0.02(-0.22%)
Aug 30, 2018 7.853 7.876 7.847 7.858 115,496 +0.01(+0.07%)
Aug 29, 2018 7.864 7.881 7.824 7.853 135,665 +0.03(+0.37%)
Aug 28, 2018 7.841 7.876 7.824 7.824 136,317 -0.03(-0.37%)
Aug 27, 2018 7.864 7.893 7.824 7.853 85,946 -0.05(-0.58%)
Aug 24, 2018 7.899 7.899 7.870 7.899 140,665 +0.03(+0.44%)
Aug 23, 2018 7.899 7.927 7.853 7.864 73,144 -0.06(-0.73%)
Aug 22, 2018 7.829 7.927 7.812 7.922 177,389 +0.10(+1.25%)
Aug 21, 2018 7.847 7.858 7.812 7.824 125,555 +0.00(+0.02%)
Aug 20, 2018 7.836 7.859 7.808 7.822 178,832 +0.02(+0.24%)
Aug 17, 2018 7.804 7.832 7.763 7.804 175,712 +0.00(+0.00%)
Aug 16, 2018 7.826 7.884 7.781 7.804 215,455 -0.02(-0.29%)
Aug 15, 2018 7.861 7.861 7.804 7.826 113,402 -0.05(-0.65%)
Aug 14, 2018 7.849 7.895 7.826 7.878 168,936 +0.03(+0.44%)
Aug 13, 2018 7.821 7.861 7.809 7.844 171,995 +0.03(+0.44%)
Aug 10, 2018 7.895 7.930 7.804 7.809 220,426 -0.10(-1.23%)
Aug 09, 2018 7.872 7.912 7.761 7.907 333,837 +0.07(+0.95%)
Aug 08, 2018 7.826 7.855 7.786 7.832 108,896 -0.01(-0.07%)
Aug 07, 2018 7.804 7.867 7.804 7.838 175,181 +0.05(+0.59%)
Aug 06, 2018 7.769 7.804 7.733 7.792 214,297 +0.00(+0.00%)
Aug 03, 2018 7.792 7.832 7.775 7.792 151,957 +0.01(+0.15%)
Aug 02, 2018 7.752 7.809 7.752 7.781 115,210 +0.02(+0.22%)
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.