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 (%)
Jul 31, 2014 5.674 5.734 5.601 5.605 222,529 -0.08(-1.36%)
Jul 30, 2014 5.670 5.735 5.650 5.683 83,387 +0.03(+0.50%)
Jul 29, 2014 5.666 5.707 5.654 5.654 95,206 -0.01(-0.21%)
Jul 28, 2014 5.650 5.695 5.650 5.666 101,090 +0.01(+0.22%)
Jul 25, 2014 5.654 5.714 5.646 5.654 82,257 -0.01(-0.14%)
Jul 24, 2014 5.715 5.715 5.634 5.662 175,529 -0.03(-0.50%)
Jul 23, 2014 5.687 5.699 5.666 5.691 87,188 +0.02(+0.43%)
Jul 22, 2014 5.646 5.715 5.646 5.666 77,968 +0.02(+0.29%)
Jul 21, 2014 5.679 5.699 5.646 5.650 207,280 -0.03(-0.57%)
Jul 18, 2014 5.687 5.715 5.670 5.683 81,068 +0.00(+0.07%)
Jul 17, 2014 5.744 5.748 5.679 5.679 77,606 -0.05(-0.85%)
Jul 16, 2014 5.768 5.804 5.719 5.727 141,919 -0.00(-0.07%)
Jul 15, 2014 5.711 5.752 5.675 5.731 158,599 +0.04(+0.71%)
Jul 14, 2014 5.772 5.772 5.691 5.691 144,980 -0.06(-1.12%)
Jul 11, 2014 5.711 5.776 5.695 5.756 179,062 +0.05(+0.92%)
Jul 10, 2014 5.743 5.743 5.610 5.703 175,940 -0.05(-0.84%)
Jul 09, 2014 5.699 5.764 5.671 5.752 189,056 +0.08(+1.42%)
Jul 08, 2014 5.695 5.747 5.651 5.671 255,927 -0.03(-0.57%)
Jul 07, 2014 5.776 5.776 5.691 5.703 227,211 -0.06(-1.05%)
Jul 03, 2014 5.723 5.764 5.764 5.764 182,600 +0.06(+1.06%)
Jul 02, 2014 5.784 5.812 5.687 5.703 274,264 -0.10(-1.81%)
Jul 01, 2014 5.800 5.828 5.776 5.808 575,247 +0.04(+0.70%)
Jun 30, 2014 5.743 5.812 5.699 5.768 837,958 +0.02(+0.42%)
Jun 27, 2014 5.659 5.752 5.655 5.743 5,403,835 +0.08(+1.50%)
Jun 26, 2014 5.638 5.667 5.618 5.659 370,517 +0.05(+0.86%)
Jun 25, 2014 5.570 5.651 5.570 5.610 224,781 +0.02(+0.36%)
Jun 24, 2014 5.614 5.655 5.562 5.590 179,993 +0.00(+0.00%)
Jun 23, 2014 5.630 5.632 5.590 5.590 163,351 -0.04(-0.72%)
Jun 20, 2014 5.618 5.655 5.610 5.630 270,151 -0.03(-0.50%)
Jun 19, 2014 5.663 5.671 5.622 5.659 129,395 +0.02(+0.43%)
Jun 18, 2014 5.630 5.647 5.598 5.634 135,686 +0.03(+0.50%)
Jun 17, 2014 5.622 5.630 5.590 5.606 196,479 +0.01(+0.14%)
Jun 16, 2014 5.606 5.606 5.566 5.598 134,512 +0.03(+0.58%)
Jun 13, 2014 5.630 5.654 5.558 5.566 344,697 -0.04(-0.64%)
Jun 12, 2014 5.654 5.654 5.574 5.602 140,484 +0.03(+0.50%)
Jun 11, 2014 5.602 5.602 5.562 5.574 104,064 -0.01(-0.22%)
Jun 10, 2014 5.578 5.602 5.530 5.586 118,674 -0.03(-0.57%)
Jun 06, 2014 5.642 5.642 5.578 5.618 251,062 +0.03(+0.50%)
Jun 05, 2014 5.546 5.590 5.506 5.590 162,438 +0.08(+1.38%)
Jun 04, 2014 5.554 5.554 5.498 5.514 154,561 -0.02(-0.36%)
Jun 03, 2014 5.574 5.590 5.516 5.534 143,539 -0.03(-0.50%)
Jun 02, 2014 5.670 5.670 5.542 5.562 198,859 -0.05(-0.93%)
May 30, 2014 5.622 5.626 5.514 5.614 260,376 +0.02(+0.29%)
May 29, 2014 5.558 5.606 5.530 5.598 219,763 +0.08(+1.38%)
May 28, 2014 5.570 5.606 5.498 5.522 166,663 -0.08(-1.43%)
May 27, 2014 5.598 5.618 5.566 5.602 217,140 +0.03(+0.58%)
May 23, 2014 5.518 5.570 5.570 5.570 82,291 +0.06(+1.02%)
May 22, 2014 5.494 5.578 5.494 5.514 64,731 +0.01(+0.15%)
May 21, 2014 5.498 5.546 5.494 5.506 114,358 +0.00(+0.00%)
May 20, 2014 5.606 5.611 5.494 5.506 208,055 -0.08(-1.36%)
May 19, 2014 5.514 5.590 5.510 5.582 86,471 +0.04(+0.72%)
May 16, 2014 5.570 5.593 5.494 5.542 105,966 -0.02(-0.29%)
May 15, 2014 5.458 5.558 5.434 5.558 100,273 +0.07(+1.24%)
May 14, 2014 5.498 5.534 5.422 5.490 252,060 -0.00(-0.07%)
May 13, 2014 5.510 5.534 5.494 5.494 76,886 -0.04(-0.72%)
May 12, 2014 5.514 5.538 5.458 5.534 157,462 +0.06(+1.09%)
May 09, 2014 5.418 5.506 5.418 5.474 99,268 +0.04(+0.73%)
May 08, 2014 5.478 5.513 5.427 5.434 173,785 -0.04(-0.73%)
May 07, 2014 5.450 5.509 5.426 5.474 146,704 +0.05(+0.96%)
May 06, 2014 5.490 5.506 5.418 5.422 164,721 -0.07(-1.31%)
May 05, 2014 5.498 5.520 5.478 5.494 85,111 +0.01(+0.22%)
May 02, 2014 5.502 5.538 5.458 5.482 94,848 +0.00(+0.07%)
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.