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 (%)
Feb 28, 2013 5.223 5.302 5.201 5.287 134,850 +0.04(+0.71%)
Feb 27, 2013 5.190 5.283 5.190 5.249 48,314 +0.06(+1.15%)
Feb 26, 2013 5.261 5.294 5.190 5.190 99,630 -0.13(-2.52%)
Feb 22, 2013 5.294 5.331 5.276 5.324 154,712 +0.06(+1.13%)
Feb 21, 2013 5.294 5.309 5.186 5.264 202,294 -0.02(-0.42%)
Feb 20, 2013 5.294 5.324 5.223 5.287 662,821 +0.02(+0.35%)
Feb 19, 2013 5.205 5.302 5.201 5.268 624,047 +0.07(+1.29%)
Feb 15, 2013 5.182 5.205 5.164 5.201 287,873 +0.02(+0.36%)
Feb 14, 2013 5.197 5.197 5.093 5.182 70,373 -0.02(-0.36%)
Feb 13, 2013 5.201 5.208 5.182 5.201 87,399 +0.03(+0.50%)
Feb 12, 2013 5.201 5.201 5.126 5.175 61,811 -0.01(-0.28%)
Feb 11, 2013 5.201 5.205 5.164 5.189 211,446 +0.01(+0.14%)
Feb 08, 2013 5.160 5.190 5.108 5.182 101,081 +0.04(+0.80%)
Feb 07, 2013 5.175 5.201 5.078 5.141 83,108 -0.03(-0.58%)
Feb 06, 2013 5.185 5.208 5.026 5.171 264,741 +0.14(+2.74%)
Feb 04, 2013 4.955 5.044 4.955 5.033 51,774 +0.11(+2.20%)
Feb 01, 2013 4.959 5.044 4.925 4.925 95,019 -0.03(-0.68%)
Jan 31, 2013 5.029 5.029 4.940 4.959 28,396 -0.05(-0.97%)
Jan 30, 2013 5.012 5.014 4.944 5.007 10,862 +0.02(+0.45%)
Jan 29, 2013 4.988 4.996 4.962 4.985 43,934 +0.03(+0.53%)
Jan 28, 2013 5.011 5.011 4.937 4.959 86,806 -0.02(-0.37%)
Jan 25, 2013 4.944 4.977 4.921 4.977 31,928 +0.09(+1.75%)
Jan 24, 2013 4.918 4.974 4.858 4.891 54,116 -0.06(-1.13%)
Jan 23, 2013 4.988 4.996 4.895 4.947 23,351 -0.04(-0.75%)
Jan 22, 2013 4.996 4.996 4.959 4.985 23,402 +0.01(+0.22%)
Jan 18, 2013 5.044 5.044 4.940 4.974 24,678 -0.02(-0.37%)
Jan 17, 2013 4.992 5.029 4.903 4.992 52,767 -0.02(-0.34%)
Jan 16, 2013 4.955 5.011 4.933 5.009 124,701 +0.05(+1.06%)
Jan 15, 2013 4.895 4.970 4.895 4.957 93,828 +0.07(+1.41%)
Jan 14, 2013 4.947 4.955 4.888 4.888 35,928 -0.05(-0.98%)
Jan 11, 2013 4.850 4.951 4.847 4.936 26,103 +0.06(+1.30%)
Jan 10, 2013 4.869 4.895 4.847 4.873 27,540 +0.05(+1.00%)
Jan 09, 2013 4.888 4.918 4.824 4.824 37,025 -0.06(-1.30%)
Jan 08, 2013 4.884 4.891 4.854 4.888 13,124 +0.02(+0.38%)
Jan 07, 2013 4.921 4.985 4.869 4.869 42,786 -0.07(-1.51%)
Jan 04, 2013 4.854 4.988 4.854 4.944 75,683 +0.09(+1.92%)
Jan 03, 2013 4.865 4.865 4.791 4.850 30,292 -0.03(-0.61%)
Jan 02, 2013 4.828 4.880 4.765 4.880 32,969 +0.16(+3.48%)
Dec 31, 2012 4.783 4.795 4.716 4.716 80,431 -0.06(-1.17%)
Dec 28, 2012 4.780 4.780 4.757 4.772 27,763 -0.04(-0.78%)
Dec 27, 2012 4.850 4.850 4.754 4.809 78,881 -0.07(-1.38%)
Dec 26, 2012 4.791 4.903 4.783 4.877 28,565 +0.04(+0.85%)
Dec 24, 2012 4.836 4.843 4.783 4.836 20,044 -0.03(-0.61%)
Dec 21, 2012 4.802 4.878 4.783 4.865 25,100 +0.02(+0.46%)
Dec 20, 2012 4.873 4.873 4.780 4.843 22,415 +0.05(+1.09%)
Dec 19, 2012 4.817 4.903 4.776 4.791 144,241 -0.05(-1.13%)
Dec 18, 2012 4.783 4.847 4.761 4.846 66,263 +0.07(+1.38%)
Dec 17, 2012 4.757 4.795 4.754 4.780 13,633 +0.03(+0.71%)
Dec 14, 2012 4.772 4.806 4.746 4.746 18,542 -0.07(-1.47%)
Dec 13, 2012 4.802 4.817 4.780 4.817 27,465 +0.06(+1.33%)
Dec 12, 2012 4.791 4.814 4.754 4.754 29,560 -0.05(-1.09%)
Dec 11, 2012 4.772 4.806 4.735 4.806 67,564 +0.07(+1.58%)
Dec 10, 2012 4.768 4.772 4.731 4.731 16,672 -0.04(-0.78%)
Dec 07, 2012 4.746 4.772 4.746 4.768 18,555 +0.01(+0.31%)
Dec 06, 2012 4.813 4.821 4.742 4.754 63,656 -0.06(-1.32%)
Dec 05, 2012 4.839 4.862 4.817 4.817 37,599 -0.02(-0.46%)
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.