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, 2014 5.535 5.554 5.500 5.547 222,432 +0.04(+0.64%)
Feb 27, 2014 5.535 5.535 5.472 5.511 123,663 -0.01(-0.21%)
Feb 26, 2014 5.523 5.531 5.465 5.523 164,942 +0.02(+0.35%)
Feb 25, 2014 5.468 5.535 5.426 5.504 259,750 +0.01(+0.14%)
Feb 24, 2014 5.500 5.519 5.426 5.496 217,588 +0.04(+0.72%)
Feb 21, 2014 5.492 5.523 5.453 5.457 234,532 -0.04(-0.64%)
Feb 20, 2014 5.488 5.523 5.463 5.492 240,317 +0.02(+0.43%)
Feb 19, 2014 5.457 5.539 5.457 5.468 214,869 -0.01(-0.14%)
Feb 18, 2014 5.515 5.515 5.465 5.476 202,167 -0.01(-0.21%)
Feb 14, 2014 5.457 5.488 5.488 5.488 551,335 +0.05(+0.93%)
Feb 13, 2014 5.395 5.445 5.395 5.437 152,094 +0.01(+0.21%)
Feb 12, 2014 5.449 5.449 5.406 5.426 159,491 +0.00(+0.07%)
Feb 11, 2014 5.418 5.448 5.383 5.422 83,170 +0.03(+0.58%)
Feb 10, 2014 5.484 5.484 5.371 5.391 419,515 +0.05(+0.87%)
Feb 07, 2014 5.301 5.387 5.288 5.344 192,143 +0.02(+0.44%)
Feb 06, 2014 5.305 5.329 5.290 5.321 138,665 +0.03(+0.66%)
Feb 05, 2014 5.282 5.321 5.247 5.286 237,951 -0.01(-0.22%)
Feb 04, 2014 5.301 5.333 5.263 5.298 211,931 +0.00(+0.07%)
Feb 03, 2014 5.426 5.439 5.268 5.294 187,373 -0.12(-2.15%)
Jan 31, 2014 5.333 5.488 5.333 5.410 365,477 +0.02(+0.36%)
Jan 30, 2014 5.364 5.391 5.321 5.391 263,153 +0.03(+0.58%)
Jan 29, 2014 5.309 5.375 5.309 5.360 308,066 +0.02(+0.44%)
Jan 28, 2014 5.255 5.352 5.247 5.336 216,152 +0.07(+1.40%)
Jan 27, 2014 5.325 5.356 5.255 5.263 196,323 -0.06(-1.17%)
Jan 24, 2014 5.294 5.340 5.274 5.325 246,480 +0.02(+0.37%)
Jan 23, 2014 5.333 5.352 5.282 5.305 108,006 -0.04(-0.80%)
Jan 22, 2014 5.298 5.356 5.278 5.348 97,380 +0.03(+0.66%)
Jan 21, 2014 5.305 5.331 5.247 5.313 161,080 +0.05(+1.03%)
Jan 17, 2014 5.251 5.259 5.259 5.259 85,091 +0.01(+0.22%)
Jan 16, 2014 5.243 5.286 5.224 5.247 146,795 -0.02(-0.37%)
Jan 15, 2014 5.239 5.297 5.218 5.266 272,234 +0.03(+0.51%)
Jan 14, 2014 5.251 5.274 5.232 5.239 109,197 -0.00(-0.07%)
Jan 13, 2014 5.239 5.251 5.197 5.243 164,487 -0.02(-0.44%)
Jan 10, 2014 5.263 5.286 5.213 5.266 108,618 +0.02(+0.37%)
Jan 09, 2014 5.286 5.309 5.243 5.247 74,802 -0.02(-0.44%)
Jan 08, 2014 5.286 5.290 5.182 5.270 221,423 -0.01(-0.15%)
Jan 07, 2014 5.293 5.324 5.259 5.278 102,666 -0.03(-0.58%)
Jan 06, 2014 5.290 5.317 5.282 5.309 99,388 +0.02(+0.36%)
Jan 03, 2014 5.293 5.317 5.247 5.290 92,234 -0.01(-0.15%)
Jan 02, 2014 5.286 5.313 5.209 5.297 206,792 +0.01(+0.15%)
Dec 31, 2013 5.228 5.290 5.290 5.290 221,410 +0.08(+1.63%)
Dec 30, 2013 5.274 5.274 5.193 5.205 166,987 -0.05(-1.03%)
Dec 27, 2013 5.270 5.282 5.239 5.259 125,264 -0.01(-0.22%)
Dec 26, 2013 5.274 5.309 5.251 5.270 165,642 +0.03(+0.51%)
Dec 24, 2013 5.266 5.270 5.174 5.243 186,083 -0.05(-0.95%)
Dec 23, 2013 5.259 5.328 5.209 5.293 167,387 +0.05(+0.96%)
Dec 20, 2013 5.189 5.251 5.162 5.243 437,967 +0.07(+1.42%)
Dec 19, 2013 5.313 5.343 5.147 5.170 345,785 -0.17(-3.10%)
Dec 18, 2013 5.301 5.340 5.259 5.336 89,568 +0.03(+0.65%)
Dec 17, 2013 5.232 5.313 5.205 5.301 138,896 +0.05(+0.87%)
Dec 16, 2013 5.290 5.320 5.232 5.255 217,453 -0.03(-0.51%)
Dec 13, 2013 5.278 5.316 5.232 5.282 144,265 +0.03(+0.51%)
Dec 12, 2013 5.339 5.359 5.232 5.255 289,962 -0.07(-1.29%)
Dec 11, 2013 5.339 5.359 5.282 5.324 206,046 -0.00(-0.07%)
Dec 10, 2013 5.271 5.339 5.232 5.328 265,675 +0.03(+0.51%)
Dec 09, 2013 5.313 5.336 5.263 5.301 111,032 -0.03(-0.57%)
Dec 06, 2013 5.271 5.339 5.251 5.332 0 +0.08(+1.53%)
Dec 05, 2013 5.271 5.280 5.213 5.251 0 -0.02(-0.36%)
Dec 04, 2013 5.240 5.286 5.175 5.271 0 +0.02(+0.29%)
Dec 03, 2013 5.301 5.301 5.163 5.255 0 -0.05(-0.94%)
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.