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 (%)
Feb 27, 2015 5.883 5.921 5.837 5.896 159,035 +0.01(+0.22%)
Feb 26, 2015 5.828 5.888 5.828 5.883 57,218 +0.03(+0.50%)
Feb 25, 2015 5.883 5.883 5.824 5.854 113,821 -0.03(-0.50%)
Feb 24, 2015 5.845 5.913 5.845 5.883 151,938 +0.02(+0.36%)
Feb 23, 2015 5.904 5.904 5.807 5.862 156,994 +0.00(+0.07%)
Feb 20, 2015 5.854 5.909 5.824 5.858 125,353 +0.00(+0.07%)
Feb 19, 2015 5.862 5.862 5.812 5.854 161,778 +0.03(+0.51%)
Feb 18, 2015 5.795 5.860 5.795 5.824 118,800 +0.00(+0.07%)
Feb 17, 2015 5.786 5.828 5.786 5.820 185,527 +0.03(+0.44%)
Feb 13, 2015 5.824 5.795 5.795 5.795 185,525 +0.01(+0.15%)
Feb 12, 2015 5.765 5.786 5.707 5.786 128,797 +0.06(+1.02%)
Feb 11, 2015 5.749 5.769 5.711 5.728 118,144 +0.02(+0.29%)
Feb 10, 2015 5.765 5.765 5.686 5.711 87,046 +0.02(+0.37%)
Feb 09, 2015 5.769 5.774 5.681 5.690 156,899 -0.07(-1.17%)
Feb 06, 2015 5.702 5.786 5.673 5.757 289,415 +0.14(+2.54%)
Feb 05, 2015 5.568 5.656 5.535 5.614 426,041 +0.01(+0.22%)
Feb 04, 2015 5.631 5.631 5.543 5.602 245,298 +0.01(+0.15%)
Feb 03, 2015 5.606 5.660 5.551 5.593 158,841 +0.04(+0.68%)
Feb 02, 2015 5.623 5.623 5.543 5.556 149,473 -0.03(-0.53%)
Jan 30, 2015 5.665 5.665 5.577 5.585 98,246 -0.05(-0.97%)
Jan 29, 2015 5.719 5.719 5.610 5.639 138,981 -0.04(-0.74%)
Jan 28, 2015 5.681 5.757 5.669 5.681 162,952 +0.03(+0.44%)
Jan 27, 2015 5.744 5.744 5.652 5.656 101,687 -0.09(-1.53%)
Jan 26, 2015 5.648 5.765 5.623 5.744 171,884 +0.05(+0.88%)
Jan 23, 2015 5.635 5.694 5.547 5.694 183,282 +0.08(+1.49%)
Jan 22, 2015 5.669 5.749 5.551 5.610 284,257 -0.05(-0.96%)
Jan 21, 2015 5.723 5.740 5.627 5.665 103,025 -0.05(-0.88%)
Jan 20, 2015 5.627 5.744 5.627 5.715 345,968 +0.07(+1.26%)
Jan 16, 2015 5.744 5.786 5.635 5.644 246,567 -0.13(-2.18%)
Jan 15, 2015 5.782 5.794 5.744 5.769 79,869 +0.02(+0.44%)
Jan 14, 2015 5.728 5.828 5.707 5.744 152,291 +0.04(+0.66%)
Jan 13, 2015 5.853 5.861 5.707 5.707 98,132 -0.11(-1.93%)
Jan 12, 2015 5.832 5.844 5.774 5.819 106,760 +0.02(+0.36%)
Jan 09, 2015 5.899 5.899 5.749 5.799 142,670 -0.07(-1.21%)
Jan 08, 2015 5.911 5.911 5.836 5.869 84,439 -0.02(-0.28%)
Jan 07, 2015 5.844 5.890 5.790 5.886 54,334 +0.06(+1.00%)
Jan 06, 2015 5.794 5.915 5.728 5.828 95,232 +0.05(+0.79%)
Jan 05, 2015 5.703 5.849 5.661 5.782 173,001 +0.03(+0.58%)
Jan 02, 2015 5.753 5.807 5.707 5.749 186,804 +0.03(+0.51%)
Dec 31, 2014 5.790 5.719 5.719 5.719 264,062 -0.12(-2.14%)
Dec 30, 2014 5.832 5.849 5.819 5.844 88,657 +0.00(+0.00%)
Dec 29, 2014 5.853 5.853 5.803 5.844 54,435 +0.01(+0.21%)
Dec 26, 2014 5.807 5.853 5.769 5.832 80,342 +0.06(+1.08%)
Dec 24, 2014 5.782 5.769 5.769 5.769 32,167 +0.02(+0.36%)
Dec 23, 2014 5.661 5.753 5.645 5.749 90,016 +0.11(+2.00%)
Dec 22, 2014 5.749 5.790 5.607 5.636 70,711 -0.08(-1.38%)
Dec 19, 2014 5.694 5.744 5.665 5.715 133,409 +0.07(+1.18%)
Dec 18, 2014 5.411 5.682 5.411 5.649 180,611 +0.24(+4.47%)
Dec 17, 2014 5.315 5.478 5.315 5.407 215,995 +0.03(+0.62%)
Dec 16, 2014 5.473 5.477 5.250 5.374 401,358 -0.11(-1.98%)
Dec 15, 2014 5.506 5.676 5.473 5.482 258,096 -0.04(-0.66%)
Dec 12, 2014 5.709 5.709 5.506 5.519 293,222 -0.20(-3.47%)
Dec 11, 2014 5.626 5.729 5.626 5.717 203,097 +0.00(+0.07%)
Dec 10, 2014 5.750 5.750 5.667 5.713 138,903 -0.04(-0.72%)
Dec 09, 2014 5.746 5.779 5.729 5.754 192,807 +0.00(+0.07%)
Dec 08, 2014 5.854 5.854 5.746 5.750 227,476 -0.10(-1.77%)
Dec 05, 2014 5.833 5.866 5.812 5.854 76,201 +0.00(+0.00%)
Dec 04, 2014 5.849 5.895 5.849 5.854 120,819 +0.00(+0.00%)
Dec 03, 2014 5.862 5.874 5.800 5.854 116,949 +0.00(+0.00%)
Dec 02, 2014 5.862 5.862 5.804 5.854 96,194 +0.00(+0.00%)
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.