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 (%)
Apr 30, 2015 6.132 6.183 6.098 6.175 137,348 +0.07(+1.20%)
Apr 29, 2015 6.098 6.137 6.081 6.102 93,623 +0.00(+0.07%)
Apr 28, 2015 6.128 6.132 6.081 6.098 76,560 +0.01(+0.21%)
Apr 27, 2015 6.072 6.119 6.055 6.085 86,264 +0.01(+0.21%)
Apr 24, 2015 6.081 6.119 6.055 6.072 94,228 -0.01(-0.21%)
Apr 23, 2015 6.089 6.102 6.059 6.085 90,186 +0.01(+0.21%)
Apr 22, 2015 6.102 6.102 6.059 6.072 67,591 +0.00(+0.00%)
Apr 21, 2015 6.037 6.102 6.037 6.072 64,909 -0.01(-0.14%)
Apr 20, 2015 6.076 6.093 6.055 6.081 101,079 +0.03(+0.43%)
Apr 17, 2015 6.111 6.111 6.055 6.055 57,692 -0.06(-0.92%)
Apr 16, 2015 6.111 6.111 6.050 6.111 115,259 +0.05(+0.89%)
Apr 15, 2015 6.070 6.074 6.023 6.057 154,305 +0.02(+0.35%)
Apr 14, 2015 6.010 6.074 6.001 6.035 97,508 +0.03(+0.43%)
Apr 13, 2015 6.048 6.074 6.010 6.010 72,678 -0.03(-0.50%)
Apr 10, 2015 6.070 6.070 6.027 6.040 87,387 +0.00(+0.07%)
Apr 09, 2015 6.031 6.078 6.006 6.035 151,481 +0.03(+0.43%)
Apr 08, 2015 5.984 6.018 5.984 6.010 81,540 +0.00(+0.07%)
Apr 07, 2015 6.010 6.010 5.976 6.005 63,453 +0.02(+0.29%)
Apr 06, 2015 6.010 6.010 5.954 5.988 108,894 +0.01(+0.22%)
Apr 02, 2015 5.993 5.976 5.976 5.976 109,100 -0.01(-0.21%)
Apr 01, 2015 6.048 6.048 5.954 5.988 178,216 -0.02(-0.29%)
Mar 31, 2015 6.044 6.048 6.005 6.005 138,337 -0.03(-0.43%)
Mar 30, 2015 6.044 6.044 5.997 6.031 64,518 +0.05(+0.79%)
Mar 27, 2015 6.014 6.035 5.984 5.984 83,194 -0.04(-0.64%)
Mar 26, 2015 5.997 6.048 5.993 6.023 60,575 -0.01(-0.21%)
Mar 25, 2015 6.065 6.068 5.993 6.035 263,571 -0.00(-0.07%)
Mar 24, 2015 6.010 6.057 6.010 6.040 104,848 +0.06(+1.00%)
Mar 23, 2015 6.057 6.057 5.976 5.980 51,765 -0.08(-1.27%)
Mar 20, 2015 6.018 6.078 5.993 6.057 161,440 +0.03(+0.57%)
Mar 19, 2015 5.997 6.031 5.901 6.023 103,156 +0.02(+0.36%)
Mar 18, 2015 5.993 6.035 5.993 6.001 90,181 +0.01(+0.11%)
Mar 17, 2015 6.033 6.033 5.957 5.995 113,408 -0.03(-0.42%)
Mar 16, 2015 6.020 6.029 5.969 6.020 157,026 +0.00(+0.00%)
Mar 13, 2015 6.029 6.033 5.952 6.020 208,517 +0.02(+0.28%)
Mar 12, 2015 5.978 6.003 5.931 6.003 140,590 +0.06(+1.00%)
Mar 11, 2015 5.940 5.944 5.901 5.944 94,178 +0.01(+0.14%)
Mar 10, 2015 5.931 5.952 5.872 5.935 126,476 +0.00(+0.07%)
Mar 09, 2015 5.965 5.965 5.901 5.931 85,068 +0.00(+0.07%)
Mar 06, 2015 5.940 6.003 5.876 5.927 154,971 -0.00(-0.07%)
Mar 05, 2015 5.910 5.940 5.910 5.931 92,454 +0.00(+0.07%)
Mar 04, 2015 5.940 6.003 5.906 5.927 162,363 -0.01(-0.21%)
Mar 03, 2015 5.923 5.940 5.918 5.940 94,267 +0.00(+0.07%)
Mar 02, 2015 5.910 5.969 5.900 5.935 108,621 -0.00(-0.07%)
Feb 27, 2015 5.927 5.965 5.880 5.940 157,869 +0.01(+0.22%)
Feb 26, 2015 5.872 5.931 5.872 5.927 56,799 +0.03(+0.50%)
Feb 25, 2015 5.927 5.927 5.867 5.897 112,987 -0.03(-0.50%)
Feb 24, 2015 5.888 5.957 5.888 5.927 150,824 +0.02(+0.36%)
Feb 23, 2015 5.948 5.948 5.850 5.906 155,843 +0.00(+0.07%)
Feb 20, 2015 5.897 5.952 5.867 5.901 124,434 +0.00(+0.07%)
Feb 19, 2015 5.906 5.906 5.854 5.897 160,592 +0.03(+0.51%)
Feb 18, 2015 5.837 5.903 5.837 5.867 117,928 +0.00(+0.07%)
Feb 17, 2015 5.829 5.872 5.829 5.863 184,167 +0.03(+0.44%)
Feb 13, 2015 5.867 5.837 5.837 5.837 184,164 +0.01(+0.15%)
Feb 12, 2015 5.808 5.829 5.749 5.829 127,853 +0.06(+1.02%)
Feb 11, 2015 5.791 5.812 5.753 5.770 117,277 +0.02(+0.29%)
Feb 10, 2015 5.808 5.808 5.728 5.753 86,408 +0.02(+0.37%)
Feb 09, 2015 5.812 5.816 5.723 5.732 155,749 -0.07(-1.17%)
Feb 06, 2015 5.745 5.829 5.715 5.799 287,293 +0.14(+2.54%)
Feb 05, 2015 5.609 5.698 5.576 5.656 422,917 +0.01(+0.22%)
Feb 04, 2015 5.673 5.673 5.584 5.643 243,500 +0.01(+0.15%)
Feb 03, 2015 5.647 5.702 5.592 5.635 157,676 +0.04(+0.68%)
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.