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 (%)
Jan 31, 2018 7.507 7.583 7.474 7.523 721,387 +0.04(+0.51%)
Jan 30, 2018 7.518 7.518 7.446 7.485 488,053 -0.04(-0.51%)
Jan 29, 2018 7.578 7.578 7.496 7.523 444,531 -0.05(-0.72%)
Jan 26, 2018 7.616 7.616 7.538 7.578 318,700 -0.02(-0.29%)
Jan 25, 2018 7.589 7.616 7.554 7.600 371,141 +0.05(+0.73%)
Jan 24, 2018 7.611 7.611 7.529 7.545 267,246 -0.04(-0.51%)
Jan 23, 2018 7.567 7.627 7.507 7.583 511,004 +0.03(+0.44%)
Jan 22, 2018 7.507 7.561 7.501 7.551 382,715 +0.04(+0.58%)
Jan 19, 2018 7.435 7.507 7.435 7.507 404,613 +0.08(+1.11%)
Jan 18, 2018 7.424 7.468 7.413 7.424 416,848 -0.02(-0.29%)
Jan 17, 2018 7.408 7.474 7.408 7.446 333,980 +0.06(+0.85%)
Jan 16, 2018 7.470 7.503 7.380 7.383 477,582 -0.07(-0.95%)
Jan 12, 2018 7.454 7.454 7.454 0 +0.03(+0.44%)
Jan 11, 2018 7.372 7.427 7.356 7.421 385,180 +0.05(+0.67%)
Jan 10, 2018 7.334 7.372 498,058 -0.03(-0.44%)
Jan 09, 2018 7.443 7.454 7.389 7.405 562,781 -0.02(-0.29%)
Jan 08, 2018 7.449 7.481 7.394 7.427 460,799 +0.00(+0.00%)
Jan 05, 2018 7.438 7.454 7.383 7.427 746,714 +0.01(+0.07%)
Jan 04, 2018 7.405 7.449 7.399 7.421 548,128 +0.02(+0.22%)
Jan 03, 2018 7.487 7.503 7.383 7.405 929,532 -0.08(-1.09%)
Jan 02, 2018 7.519 7.541 7.470 7.487 348,569 +0.01(+0.15%)
Dec 29, 2017 7.476 7.476 7.476 0 -0.04(-0.58%)
Dec 28, 2017 7.476 7.552 7.470 7.519 543,721 +0.04(+0.51%)
Dec 27, 2017 7.552 7.552 7.438 7.481 682,997 -0.03(-0.44%)
Dec 26, 2017 7.579 7.579 7.508 7.514 311,570 -0.05(-0.65%)
Dec 22, 2017 7.579 7.596 7.541 7.563 329,284 -0.01(-0.18%)
Dec 21, 2017 7.577 7.598 7.550 7.577 339,522 +0.04(+0.50%)
Dec 20, 2017 7.506 7.577 7.506 7.539 354,226 +0.04(+0.51%)
Dec 19, 2017 7.582 7.593 7.490 7.501 460,131 -0.06(-0.86%)
Dec 18, 2017 7.593 7.647 7.550 7.566 342,131 -0.01(-0.07%)
Dec 15, 2017 7.566 7.614 7.528 7.571 497,520 +0.01(+0.14%)
Dec 14, 2017 7.571 7.604 7.550 7.560 415,681 +0.01(+0.07%)
Dec 13, 2017 7.582 7.582 7.528 7.555 300,256 +0.01(+0.07%)
Dec 12, 2017 7.582 7.604 7.539 7.550 357,745 -0.04(-0.50%)
Dec 11, 2017 7.577 7.609 7.560 7.587 268,387 +0.01(+0.14%)
Dec 08, 2017 7.577 7.577 7.539 7.577 325,090 +0.03(+0.36%)
Dec 07, 2017 7.517 7.577 7.517 7.550 325,162 +0.03(+0.43%)
Dec 06, 2017 7.506 7.555 7.501 7.517 266,101 +0.02(+0.22%)
Dec 05, 2017 7.479 7.544 7.474 7.501 507,714 +0.02(+0.22%)
Dec 04, 2017 7.550 7.598 7.452 7.485 623,235 -0.01(-0.07%)
Dec 01, 2017 7.539 7.593 7.387 7.490 827,099 -0.08(-1.07%)
Nov 30, 2017 7.631 7.631 7.512 7.571 352,347 -0.02(-0.21%)
Nov 29, 2017 7.609 7.614 7.533 7.587 412,221 +0.00(+0.00%)
Nov 28, 2017 7.571 7.620 7.528 7.587 374,707 +0.02(+0.21%)
Nov 27, 2017 7.614 7.642 7.541 7.571 472,672 -0.09(-1.13%)
Nov 24, 2017 7.674 7.706 7.652 7.658 191,369 +0.02(+0.21%)
Nov 22, 2017 7.658 7.750 7.631 7.642 1,090,185 -0.03(-0.35%)
Nov 21, 2017 7.614 7.669 7.587 7.669 909,180 +0.06(+0.78%)
Nov 20, 2017 7.593 7.620 7.531 7.609 816,032 +0.04(+0.50%)
Nov 17, 2017 7.452 7.571 7.448 7.571 472,663 +0.10(+1.30%)
Nov 16, 2017 7.420 7.528 7.420 7.474 538,428 +0.07(+0.99%)
Nov 15, 2017 7.411 7.481 7.374 7.401 820,624 -0.06(-0.86%)
Nov 14, 2017 7.471 7.495 7.444 7.465 514,073 -0.01(-0.07%)
Nov 13, 2017 7.508 7.514 7.460 7.471 501,441 -0.03(-0.43%)
Nov 10, 2017 7.524 7.535 7.476 7.503 272,508 -0.02(-0.21%)
Nov 09, 2017 7.551 7.551 7.471 7.519 620,903 -0.02(-0.21%)
Nov 08, 2017 7.444 7.551 7.444 7.535 631,992 +0.09(+1.23%)
Nov 07, 2017 7.460 7.465 7.428 7.444 428,327 +0.00(+0.00%)
Nov 06, 2017 7.395 7.444 7.395 7.444 440,674 +0.04(+0.51%)
Nov 03, 2017 7.422 7.465 7.390 7.406 676,238 -0.03(-0.36%)
Nov 02, 2017 7.444 7.481 7.374 7.433 600,083 -0.02(-0.22%)
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.