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, 2020 6.006 6.077 5.965 6.034 200,923 -0.04(-0.58%)
Aug 28, 2020 6.020 6.148 6.020 6.070 200,961 +0.09(+1.54%)
Aug 27, 2020 5.914 6.013 5.907 5.978 158,051 +0.09(+1.51%)
Aug 26, 2020 6.063 6.077 5.878 5.889 265,478 -0.14(-2.29%)
Aug 25, 2020 6.056 6.098 5.992 6.027 142,264 +0.01(+0.24%)
Aug 24, 2020 5.871 6.049 5.871 6.013 190,389 +0.14(+2.42%)
Aug 21, 2020 5.857 5.900 5.822 5.871 207,308 +0.01(+0.24%)
Aug 20, 2020 5.885 5.970 5.857 5.857 156,564 -0.04(-0.72%)
Aug 19, 2020 6.034 6.105 5.889 5.900 223,121 -0.16(-2.58%)
Aug 18, 2020 6.183 6.205 6.027 6.056 227,621 -0.13(-2.12%)
Aug 17, 2020 6.173 6.201 6.096 6.187 261,895 +0.02(+0.34%)
Aug 14, 2020 6.103 6.222 6.060 6.166 281,844 +0.06(+1.03%)
Aug 13, 2020 6.110 6.201 6.049 6.103 208,987 -0.01(-0.23%)
Aug 12, 2020 6.089 6.159 6.075 6.117 256,490 +0.10(+1.63%)
Aug 11, 2020 6.047 6.131 6.004 6.018 262,660 +0.05(+0.82%)
Aug 10, 2020 5.885 6.047 5.857 5.969 260,501 +0.13(+2.28%)
Aug 07, 2020 5.787 5.885 5.787 5.836 294,817 +0.05(+0.85%)
Aug 06, 2020 5.927 5.976 5.780 5.787 626,497 -0.31(-5.06%)
Aug 05, 2020 5.934 6.159 5.934 6.096 305,178 +0.16(+2.72%)
Aug 04, 2020 5.843 5.955 5.843 5.934 316,999 +0.10(+1.68%)
Aug 03, 2020 5.864 5.927 5.822 5.836 245,845 +0.02(+0.36%)
Jul 31, 2020 5.906 5.927 5.773 5.815 165,798 -0.09(-1.54%)
Jul 30, 2020 5.857 5.934 5.815 5.906 151,350 -0.03(-0.47%)
Jul 29, 2020 5.927 5.958 5.871 5.934 134,987 +0.01(+0.12%)
Jul 28, 2020 5.913 5.948 5.857 5.927 202,584 +0.02(+0.36%)
Jul 27, 2020 5.899 6.032 5.836 5.906 149,311 +0.01(+0.12%)
Jul 24, 2020 5.948 5.983 5.878 5.899 164,658 -0.04(-0.71%)
Jul 23, 2020 5.955 5.955 5.885 5.941 219,087 +0.01(+0.24%)
Jul 22, 2020 5.780 5.934 5.759 5.927 174,780 +0.08(+1.38%)
Jul 21, 2020 5.773 5.892 5.766 5.847 300,439 +0.11(+1.89%)
Jul 20, 2020 5.857 5.868 5.724 5.738 259,755 -0.07(-1.21%)
Jul 17, 2020 5.857 5.857 5.787 5.808 115,047 -0.01(-0.24%)
Jul 16, 2020 5.836 5.892 5.766 5.822 336,482 -0.09(-1.54%)
Jul 15, 2020 5.885 5.920 5.822 5.913 271,880 +0.08(+1.38%)
Jul 14, 2020 5.756 5.867 5.708 5.833 286,549 +0.06(+0.96%)
Jul 13, 2020 5.895 5.916 5.756 5.777 255,268 -0.03(-0.48%)
Jul 10, 2020 5.666 5.840 5.666 5.805 211,527 +0.15(+2.57%)
Jul 09, 2020 5.833 5.846 5.631 5.659 254,791 -0.16(-2.74%)
Jul 08, 2020 5.749 5.846 5.722 5.819 138,506 +0.08(+1.33%)
Jul 07, 2020 5.895 5.909 5.735 5.742 286,582 -0.17(-2.82%)
Jul 06, 2020 5.798 5.916 5.791 5.909 316,461 +0.10(+1.79%)
Jul 02, 2020 5.930 5.964 5.763 5.805 219,745 +0.01(+0.12%)
Jul 01, 2020 5.867 5.937 5.729 5.798 240,714 -0.03(-0.48%)
Jun 30, 2020 5.777 5.971 5.777 5.826 175,031 -0.01(-0.12%)
Jun 29, 2020 5.687 5.840 5.644 5.833 206,053 +0.16(+2.81%)
Jun 26, 2020 5.729 5.729 5.562 5.673 167,404 -0.08(-1.45%)
Jun 25, 2020 5.631 5.770 5.562 5.756 159,914 +0.10(+1.72%)
Jun 24, 2020 5.652 5.683 5.475 5.659 194,527 -0.06(-1.09%)
Jun 23, 2020 5.853 5.895 5.607 5.722 333,092 -0.05(-0.84%)
Jun 22, 2020 5.687 5.812 5.604 5.770 178,198 +0.06(+0.97%)
Jun 19, 2020 5.909 5.985 5.656 5.715 334,377 -0.12(-2.02%)
Jun 18, 2020 5.950 6.013 5.791 5.833 260,745 -0.14(-2.32%)
Jun 17, 2020 6.207 6.228 5.930 5.971 235,282 -0.27(-4.33%)
Jun 16, 2020 6.380 6.394 6.113 6.242 324,677 +0.05(+0.84%)
Jun 15, 2020 5.805 6.320 5.799 6.190 523,840 +0.12(+2.04%)
Jun 12, 2020 5.785 6.121 5.757 6.066 535,976 +0.60(+10.92%)
Jun 11, 2020 5.703 5.819 5.380 5.469 729,232 -0.58(-9.64%)
Jun 10, 2020 6.499 6.622 5.847 6.053 977,207 -0.41(-6.37%)
Jun 09, 2020 6.478 6.492 6.238 6.464 300,490 -0.04(-0.63%)
Jun 08, 2020 6.478 6.505 6.348 6.505 426,480 +0.40(+6.52%)
Jun 05, 2020 6.149 6.406 6.087 6.107 284,455 +0.12(+2.06%)
Jun 04, 2020 5.881 6.032 5.853 5.984 259,486 +0.10(+1.63%)
Jun 03, 2020 5.819 5.943 5.792 5.888 405,093 +0.14(+2.51%)
Jun 02, 2020 5.778 5.895 5.682 5.744 273,849 +0.01(+0.12%)
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.