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 28, 2017 6.894 6.910 6.747 6.869 1,148,463 -0.07(-0.95%)
Feb 27, 2017 6.966 6.966 6.894 6.935 314,237 -0.02(-0.22%)
Feb 24, 2017 6.879 6.960 6.864 6.950 353,403 +0.05(+0.74%)
Feb 23, 2017 6.925 6.930 6.876 6.899 586,396 -0.03(-0.40%)
Feb 22, 2017 6.940 6.976 6.874 6.927 872,020 -0.04(-0.55%)
Feb 21, 2017 6.945 6.986 6.940 6.966 856,682 +0.01(+0.07%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.01(-0.15%)
Feb 16, 2017 6.945 6.986 6.899 6.971 1,077,979 +0.02(+0.29%)
Feb 15, 2017 6.904 7.011 6.904 6.950 2,560,889 +0.06(+0.92%)
Feb 14, 2017 6.801 6.917 6.801 6.887 9,532,517 -0.20(-2.78%)
Feb 13, 2017 7.074 7.104 7.074 7.084 356,608 +0.01(+0.14%)
Feb 10, 2017 7.079 7.099 7.059 7.074 289,758 -0.03(-0.36%)
Feb 09, 2017 7.129 7.129 7.054 7.099 284,844 -0.02(-0.28%)
Feb 08, 2017 7.155 7.155 7.069 7.119 148,896 -0.01(-0.14%)
Feb 07, 2017 7.139 7.154 7.107 7.129 172,611 -0.01(-0.14%)
Feb 06, 2017 7.079 7.165 7.079 7.139 246,175 +0.04(+0.50%)
Feb 03, 2017 7.069 7.114 7.046 7.104 155,598 +0.03(+0.43%)
Feb 02, 2017 7.084 7.129 7.033 7.074 214,899 -0.03(-0.43%)
Feb 01, 2017 7.160 7.160 7.074 7.104 187,861 -0.02(-0.28%)
Jan 31, 2017 7.099 7.129 7.028 7.124 212,231 +0.03(+0.43%)
Jan 30, 2017 7.094 7.134 7.033 7.094 151,204 -0.02(-0.21%)
Jan 27, 2017 7.059 7.160 7.054 7.109 266,597 +0.04(+0.50%)
Jan 26, 2017 7.114 7.125 7.059 7.074 238,104 +0.00(+0.00%)
Jan 25, 2017 7.109 7.122 7.074 7.074 176,639 -0.02(-0.29%)
Jan 24, 2017 7.104 7.129 7.079 7.094 228,747 -0.03(-0.36%)
Jan 23, 2017 7.104 7.129 7.084 7.119 180,812 +0.01(+0.07%)
Jan 20, 2017 7.099 7.144 7.084 7.114 145,172 +0.02(+0.29%)
Jan 19, 2017 7.104 7.119 7.064 7.094 173,776 +0.00(+0.00%)
Jan 18, 2017 7.155 7.155 7.082 7.094 136,384 -0.01(-0.11%)
Jan 17, 2017 7.091 7.107 7.056 7.102 202,132 +0.02(+0.28%)
Jan 13, 2017 7.081 7.081 7.081 0 +0.03(+0.43%)
Jan 12, 2017 7.081 7.102 7.051 7.051 152,975 -0.04(-0.57%)
Jan 11, 2017 7.107 7.122 7.061 7.091 126,985 -0.02(-0.28%)
Jan 10, 2017 7.132 7.132 7.061 7.112 233,530 +0.02(+0.21%)
Jan 09, 2017 7.112 7.112 7.062 7.097 146,681 +0.00(+0.00%)
Jan 06, 2017 7.122 7.127 7.086 7.097 141,532 -0.02(-0.28%)
Jan 05, 2017 7.117 7.122 7.081 7.117 188,646 +0.00(+0.00%)
Jan 04, 2017 7.117 7.137 7.076 7.117 706,860 +0.00(+0.00%)
Jan 03, 2017 7.122 7.132 7.071 7.117 242,498 +0.03(+0.43%)
Dec 30, 2016 7.086 7.086 7.086 0 +0.02(+0.21%)
Dec 29, 2016 7.031 7.102 7.021 7.071 132,313 +0.02(+0.21%)
Dec 28, 2016 7.066 7.117 7.031 7.056 112,995 -0.01(-0.14%)
Dec 27, 2016 7.056 7.117 7.056 7.066 129,591 +0.01(+0.14%)
Dec 23, 2016 7.056 7.056 7.056 0 -0.03(-0.43%)
Dec 22, 2016 7.117 7.117 7.041 7.086 164,420 -0.03(-0.42%)
Dec 21, 2016 7.081 7.117 7.064 7.117 163,703 +0.05(+0.71%)
Dec 20, 2016 7.051 7.097 7.031 7.066 212,902 +0.01(+0.11%)
Dec 19, 2016 7.054 7.064 7.044 7.059 381,017 +0.00(+0.07%)
Dec 16, 2016 7.024 7.059 7.024 7.054 232,620 +0.02(+0.28%)
Dec 15, 2016 7.034 7.059 6.984 7.034 240,601 +0.01(+0.21%)
Dec 14, 2016 6.984 7.054 6.984 7.019 257,872 +0.01(+0.21%)
Dec 13, 2016 6.969 7.024 6.944 7.004 162,300 +0.01(+0.14%)
Dec 12, 2016 6.984 7.014 6.934 6.994 391,375 +0.10(+1.52%)
Dec 09, 2016 6.849 6.914 6.834 6.889 132,809 +0.01(+0.22%)
Dec 08, 2016 6.954 6.954 6.839 6.874 366,458 -0.08(-1.22%)
Dec 07, 2016 6.934 6.984 6.909 6.959 123,836 +0.01(+0.14%)
Dec 06, 2016 6.959 6.984 6.914 6.949 140,771 -0.01(-0.21%)
Dec 05, 2016 6.894 6.964 6.884 6.964 203,267 +0.07(+1.01%)
Dec 02, 2016 6.979 6.979 6.864 6.894 214,483 -0.07(-1.07%)
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.