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 (%)
Aug 31, 2015 5.307 5.388 5.285 5.290 235,731 -0.05(-0.91%)
Aug 28, 2015 5.329 5.404 5.329 5.338 261,262 -0.06(-1.14%)
Aug 27, 2015 5.307 5.453 5.307 5.400 232,772 +0.11(+2.16%)
Aug 26, 2015 5.329 5.400 5.264 5.285 341,301 +0.00(+0.08%)
Aug 25, 2015 5.497 5.501 5.277 5.281 583,720 +0.00(+0.08%)
Aug 24, 2015 5.123 5.497 4.397 5.277 1,113,719 -0.29(-5.14%)
Aug 21, 2015 5.585 5.642 5.519 5.563 708,737 +0.01(+0.16%)
Aug 20, 2015 5.646 5.690 5.523 5.554 566,700 -0.11(-1.98%)
Aug 19, 2015 5.701 5.701 5.587 5.666 265,995 -0.03(-0.61%)
Aug 18, 2015 5.635 5.701 5.631 5.701 424,324 +0.06(+1.01%)
Aug 17, 2015 5.605 5.661 5.592 5.644 224,209 +0.02(+0.31%)
Aug 14, 2015 5.731 5.814 5.627 5.627 229,388 -0.14(-2.42%)
Aug 13, 2015 5.740 5.810 5.734 5.766 72,963 -0.00(-0.08%)
Aug 12, 2015 5.819 5.819 5.561 5.771 304,604 -0.05(-0.83%)
Aug 11, 2015 5.775 5.884 5.775 5.819 119,913 -0.04(-0.67%)
Aug 10, 2015 5.902 5.915 5.849 5.858 47,222 -0.02(-0.37%)
Aug 07, 2015 5.897 5.967 5.854 5.880 83,682 -0.06(-0.96%)
Aug 06, 2015 5.893 5.936 5.891 5.936 115,496 +0.02(+0.37%)
Aug 05, 2015 5.945 5.961 5.893 5.915 53,194 -0.03(-0.51%)
Aug 04, 2015 5.910 6.033 5.849 5.945 98,199 +0.05(+0.89%)
Aug 03, 2015 5.806 5.910 5.806 5.893 193,960 +0.07(+1.12%)
Jul 31, 2015 5.958 5.958 5.806 5.827 104,889 -0.14(-2.27%)
Jul 30, 2015 5.897 6.037 5.806 5.963 134,609 +0.13(+2.25%)
Jul 29, 2015 5.823 5.867 5.762 5.832 183,140 -0.01(-0.15%)
Jul 28, 2015 5.971 5.971 5.823 5.840 145,626 -0.10(-1.76%)
Jul 27, 2015 5.985 6.089 5.827 5.945 259,908 -0.05(-0.80%)
Jul 24, 2015 6.107 6.107 5.936 5.993 277,122 -0.10(-1.65%)
Jul 23, 2015 6.146 6.146 6.074 6.094 112,302 -0.02(-0.29%)
Jul 22, 2015 6.133 6.133 6.100 6.111 158,359 -0.02(-0.36%)
Jul 21, 2015 6.142 6.146 6.094 6.133 142,609 -0.01(-0.24%)
Jul 20, 2015 6.194 6.194 6.120 6.147 109,425 -0.03(-0.51%)
Jul 17, 2015 6.157 6.179 6.101 6.179 129,101 +0.01(+0.21%)
Jul 16, 2015 6.200 6.222 6.166 6.166 81,944 -0.03(-0.56%)
Jul 15, 2015 6.200 6.200 6.153 6.200 130,392 +0.00(+0.07%)
Jul 14, 2015 6.105 6.196 6.101 6.196 237,542 +0.09(+1.49%)
Jul 13, 2015 6.075 6.105 6.070 6.105 159,583 +0.03(+0.50%)
Jul 10, 2015 6.070 6.096 6.070 6.075 127,653 +0.00(+0.07%)
Jul 09, 2015 6.070 6.092 6.070 6.070 164,652 +0.00(+0.00%)
Jul 08, 2015 6.092 6.092 6.062 6.070 75,899 -0.02(-0.29%)
Jul 07, 2015 6.088 6.092 6.075 6.088 154,470 +0.01(+0.21%)
Jul 06, 2015 6.053 6.096 6.049 6.075 86,061 +0.00(+0.07%)
Jul 02, 2015 6.105 6.070 6.070 6.070 77,952 -0.03(-0.43%)
Jul 01, 2015 6.057 6.118 6.040 6.096 140,625 +0.08(+1.30%)
Jun 30, 2015 6.200 6.218 6.014 6.018 273,804 -0.13(-2.18%)
Jun 29, 2015 6.209 6.278 6.135 6.153 219,989 -0.04(-0.70%)
Jun 26, 2015 6.157 6.235 6.144 6.196 152,401 +0.05(+0.78%)
Jun 25, 2015 6.261 6.309 6.148 6.148 106,446 -0.13(-2.07%)
Jun 24, 2015 6.183 6.309 6.183 6.278 167,542 +0.09(+1.47%)
Jun 23, 2015 6.105 6.222 6.105 6.187 110,671 +0.08(+1.35%)
Jun 22, 2015 6.092 6.166 6.092 6.105 59,368 -0.07(-1.19%)
Jun 19, 2015 6.092 6.179 6.044 6.179 163,386 +0.08(+1.28%)
Jun 18, 2015 6.088 6.088 6.079 6.101 65,334 +0.01(+0.21%)
Jun 17, 2015 6.135 6.157 6.075 6.088 152,067 -0.00(-0.07%)
Jun 16, 2015 6.105 6.135 6.092 6.092 87,069 -0.01(-0.21%)
Jun 15, 2015 6.131 6.157 6.088 6.105 68,471 +0.00(+0.00%)
Jun 12, 2015 6.101 6.135 6.075 6.105 92,500 +0.03(+0.43%)
Jun 11, 2015 6.044 6.105 6.027 6.079 98,658 +0.04(+0.61%)
Jun 10, 2015 6.077 6.098 6.034 6.042 118,673 -0.01(-0.14%)
Jun 09, 2015 6.051 6.120 6.051 6.051 91,073 -0.03(-0.57%)
Jun 08, 2015 6.102 6.115 6.059 6.085 95,957 +0.01(+0.21%)
Jun 05, 2015 6.046 6.115 6.051 6.072 73,368 +0.02(+0.36%)
Jun 04, 2015 6.085 6.085 6.051 6.051 61,607 -0.01(-0.21%)
Jun 03, 2015 6.064 6.072 6.015 6.064 236,310 +0.02(+0.36%)
Jun 02, 2015 6.008 6.059 6.008 6.042 176,888 -0.01(-0.21%)
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.