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 (%)
Dec 31, 2013 5.267 5.329 5.329 5.329 219,787 +0.09(+1.63%)
Dec 30, 2013 5.313 5.313 5.232 5.243 165,763 -0.05(-1.03%)
Dec 27, 2013 5.309 5.321 5.278 5.298 124,346 -0.01(-0.22%)
Dec 26, 2013 5.313 5.348 5.289 5.309 164,428 +0.03(+0.51%)
Dec 24, 2013 5.305 5.309 5.212 5.282 184,719 -0.05(-0.95%)
Dec 23, 2013 5.298 5.367 5.247 5.333 166,159 +0.05(+0.96%)
Dec 20, 2013 5.228 5.290 5.201 5.282 434,756 +0.07(+1.42%)
Dec 19, 2013 5.352 5.383 5.185 5.208 343,249 -0.17(-3.10%)
Dec 18, 2013 5.340 5.379 5.298 5.375 88,912 +0.03(+0.65%)
Dec 17, 2013 5.271 5.352 5.244 5.340 137,877 +0.05(+0.87%)
Dec 16, 2013 5.329 5.360 5.271 5.294 215,859 -0.03(-0.51%)
Dec 13, 2013 5.317 5.355 5.271 5.321 143,207 +0.03(+0.51%)
Dec 12, 2013 5.379 5.398 5.271 5.294 287,836 -0.07(-1.29%)
Dec 11, 2013 5.379 5.398 5.321 5.363 204,535 -0.00(-0.07%)
Dec 10, 2013 5.309 5.379 5.271 5.367 263,727 +0.03(+0.51%)
Dec 09, 2013 5.352 5.375 5.302 5.340 110,218 -0.03(-0.57%)
Dec 06, 2013 5.309 5.379 5.290 5.371 0 +0.08(+1.53%)
Dec 05, 2013 5.309 5.319 5.252 5.290 0 -0.02(-0.36%)
Dec 04, 2013 5.279 5.325 5.213 5.309 0 +0.02(+0.29%)
Dec 03, 2013 5.340 5.340 5.201 5.294 0 -0.05(-0.94%)
Dec 02, 2013 5.340 5.360 5.302 5.344 0 +0.01(+0.14%)
Nov 29, 2013 5.360 5.360 5.313 5.336 0 -0.01(-0.14%)
Nov 27, 2013 5.340 5.371 5.306 5.344 0 +0.02(+0.43%)
Nov 26, 2013 5.360 5.360 5.317 5.321 0 -0.03(-0.65%)
Nov 25, 2013 5.356 5.379 5.302 5.356 263,117 +0.04(+0.73%)
Nov 22, 2013 5.348 5.379 5.302 5.317 0 +0.00(+0.00%)
Nov 21, 2013 5.371 5.379 5.282 5.317 214,341 -0.02(-0.36%)
Nov 20, 2013 5.248 5.406 5.205 5.336 0 +0.06(+1.17%)
Nov 19, 2013 5.298 5.383 5.263 5.275 314,118 -0.01(-0.15%)
Nov 18, 2013 5.244 5.325 5.209 5.282 0 +0.12(+2.39%)
Nov 15, 2013 5.148 5.197 5.127 5.159 0 +0.03(+0.52%)
Nov 14, 2013 5.121 5.151 5.094 5.132 0 +0.02(+0.30%)
Nov 12, 2013 5.132 5.144 5.094 5.117 0 -0.01(-0.22%)
Nov 11, 2013 5.136 5.136 5.098 5.128 0 +0.00(+0.07%)
Nov 08, 2013 5.128 5.140 5.094 5.125 0 +0.02(+0.45%)
Nov 07, 2013 5.071 5.113 5.040 5.102 193,985 +0.03(+0.60%)
Nov 06, 2013 5.052 5.098 5.037 5.071 175,280 +0.02(+0.46%)
Nov 05, 2013 5.040 5.075 5.040 5.048 0 +0.01(+0.15%)
Nov 04, 2013 5.029 5.063 5.025 5.040 166,656 +0.01(+0.15%)
Nov 01, 2013 5.075 5.097 5.006 5.033 0 -0.06(-1.13%)
Oct 31, 2013 5.063 5.109 5.044 5.090 0 +0.03(+0.68%)
Oct 30, 2013 5.098 5.098 5.040 5.056 136,267 -0.03(-0.53%)
Oct 29, 2013 5.082 5.086 5.052 5.082 0 +0.00(+0.00%)
Oct 28, 2013 5.105 5.105 5.056 5.082 0 -0.03(-0.67%)
Oct 25, 2013 5.128 5.132 5.079 5.117 0 +0.00(+0.07%)
Oct 24, 2013 5.113 5.121 5.082 5.113 76,343 +0.00(+0.07%)
Oct 23, 2013 5.067 5.113 5.067 5.109 0 +0.04(+0.76%)
Oct 22, 2013 5.121 5.121 5.045 5.071 271,561 -0.03(-0.53%)
Oct 21, 2013 5.136 5.136 5.082 5.098 163,507 -0.05(-0.89%)
Oct 18, 2013 5.151 5.151 5.098 5.144 158,173 +0.03(+0.60%)
Oct 17, 2013 5.082 5.158 5.040 5.113 172,207 +0.01(+0.13%)
Oct 16, 2013 5.103 5.151 5.086 5.106 213,683 +0.02(+0.45%)
Oct 15, 2013 5.099 5.133 5.080 5.084 90,035 -0.02(-0.37%)
Oct 14, 2013 5.099 5.118 5.068 5.103 106,229 -0.00(-0.07%)
Oct 11, 2013 5.103 5.114 5.079 5.106 0 +0.00(+0.00%)
Oct 10, 2013 5.076 5.110 5.057 5.106 114,649 +0.07(+1.44%)
Oct 09, 2013 5.015 5.065 4.985 5.034 0 +0.03(+0.68%)
Oct 08, 2013 5.095 5.095 4.966 5.000 361,341 -0.08(-1.50%)
Oct 07, 2013 5.137 5.160 5.076 5.076 0 -0.05(-1.04%)
Oct 04, 2013 5.110 5.167 5.103 5.129 224,027 +0.00(+0.07%)
Oct 03, 2013 5.133 5.171 5.099 5.125 0 -0.01(-0.15%)
Oct 02, 2013 5.190 5.190 5.099 5.133 271,464 -0.04(-0.81%)
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.