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 (%)
Apr 30, 2019 8.057 8.075 8.029 8.069 119,801 -0.01(-0.08%)
Apr 29, 2019 8.075 8.088 8.049 8.075 230,546 +0.01(+0.15%)
Apr 26, 2019 8.033 8.063 7.996 8.063 391,972 +0.04(+0.46%)
Apr 25, 2019 8.027 8.039 7.965 8.027 453,115 +0.01(+0.15%)
Apr 24, 2019 7.996 8.033 7.971 8.014 197,185 +0.02(+0.23%)
Apr 23, 2019 7.953 8.008 7.944 7.996 136,835 +0.05(+0.62%)
Apr 22, 2019 7.947 7.953 7.923 7.947 128,912 +0.01(+0.08%)
Apr 18, 2019 7.953 7.953 7.916 7.941 96,440 -0.01(-0.15%)
Apr 17, 2019 7.935 7.953 7.923 7.953 103,125 +0.01(+0.15%)
Apr 16, 2019 7.984 7.990 7.929 7.941 189,745 +0.01(+0.12%)
Apr 15, 2019 7.938 7.956 7.877 7.932 216,365 +0.01(+0.08%)
Apr 12, 2019 7.920 7.932 7.883 7.926 202,032 +0.04(+0.54%)
Apr 11, 2019 7.913 7.950 7.871 7.883 282,183 -0.01(-0.15%)
Apr 10, 2019 7.877 7.901 7.871 7.895 316,917 +0.04(+0.46%)
Apr 09, 2019 7.883 7.889 7.859 7.859 101,897 -0.04(-0.46%)
Apr 08, 2019 7.877 7.901 7.847 7.895 99,778 +0.01(+0.15%)
Apr 05, 2019 7.786 7.889 7.786 7.883 192,317 +0.10(+1.33%)
Apr 04, 2019 7.810 7.810 7.762 7.780 274,291 -0.02(-0.31%)
Apr 03, 2019 7.774 7.853 7.774 7.804 196,363 -0.01(-0.08%)
Apr 02, 2019 7.804 7.828 7.780 7.810 192,978 +0.02(+0.23%)
Apr 01, 2019 7.810 7.853 7.780 7.792 177,136 +0.01(+0.16%)
Mar 29, 2019 7.828 7.847 7.780 7.780 167,125 -0.03(-0.39%)
Mar 28, 2019 7.774 7.853 7.774 7.810 164,520 +0.04(+0.47%)
Mar 27, 2019 7.847 7.871 7.768 7.774 154,461 -0.07(-0.85%)
Mar 26, 2019 7.792 7.856 7.792 7.841 255,061 +0.06(+0.78%)
Mar 25, 2019 7.798 7.853 7.768 7.780 171,037 -0.02(-0.31%)
Mar 22, 2019 7.828 7.828 7.786 7.804 178,486 -0.01(-0.16%)
Mar 21, 2019 7.835 7.883 7.816 7.816 149,219 -0.04(-0.46%)
Mar 20, 2019 7.877 7.883 7.847 7.853 112,835 -0.02(-0.31%)
Mar 19, 2019 7.889 7.938 7.859 7.877 160,351 +0.01(+0.12%)
Mar 18, 2019 7.868 7.868 7.777 7.868 258,404 +0.04(+0.54%)
Mar 15, 2019 7.784 7.826 7.765 7.826 576,208 +0.04(+0.54%)
Mar 14, 2019 7.771 7.814 7.765 7.784 378,070 +0.01(+0.16%)
Mar 13, 2019 7.796 7.808 7.747 7.771 319,405 +0.01(+0.08%)
Mar 12, 2019 7.868 7.868 7.765 7.765 204,358 -0.07(-0.85%)
Mar 11, 2019 7.820 7.850 7.759 7.832 183,424 +0.05(+0.62%)
Mar 08, 2019 7.790 7.862 7.771 7.784 140,651 -0.01(-0.08%)
Mar 07, 2019 7.784 7.814 7.774 7.790 142,874 +0.01(+0.16%)
Mar 06, 2019 7.777 7.808 7.763 7.777 115,609 +0.03(+0.39%)
Mar 05, 2019 7.790 7.808 7.735 7.747 164,348 -0.04(-0.46%)
Mar 04, 2019 7.777 7.850 7.765 7.784 141,472 +0.00(+0.00%)
Mar 01, 2019 7.928 7.928 7.759 7.784 208,324 -0.11(-1.45%)
Feb 28, 2019 7.946 7.964 7.868 7.898 169,173 -0.05(-0.57%)
Feb 27, 2019 8.001 8.001 7.922 7.943 97,366 -0.05(-0.64%)
Feb 26, 2019 8.037 8.072 7.934 7.995 260,741 -0.07(-0.82%)
Feb 25, 2019 8.067 8.079 8.013 8.061 253,034 -0.01(-0.07%)
Feb 22, 2019 8.001 8.073 7.958 8.067 400,725 +0.10(+1.21%)
Feb 21, 2019 7.964 7.989 7.940 7.970 217,781 +0.02(+0.23%)
Feb 20, 2019 7.952 7.964 7.922 7.952 193,633 -0.01(-0.08%)
Feb 19, 2019 7.880 7.964 7.880 7.958 173,278 +0.06(+0.76%)
Feb 15, 2019 7.946 7.946 7.874 7.898 128,212 -0.02(-0.30%)
Feb 14, 2019 7.952 7.964 7.916 7.922 104,563 -0.03(-0.38%)
Feb 13, 2019 7.952 7.958 7.892 7.952 139,190 +0.06(+0.73%)
Feb 12, 2019 7.883 7.895 7.859 7.895 172,175 +0.03(+0.38%)
Feb 11, 2019 7.835 7.871 7.823 7.865 190,335 +0.05(+0.61%)
Feb 08, 2019 7.763 7.835 7.727 7.817 84,201 +0.04(+0.54%)
Feb 07, 2019 7.787 7.841 7.692 7.775 208,199 -0.04(-0.54%)
Feb 06, 2019 7.829 7.835 7.793 7.817 146,612 -0.01(-0.15%)
Feb 05, 2019 7.799 7.835 7.782 7.829 176,338 +0.03(+0.38%)
Feb 04, 2019 7.769 7.799 7.745 7.799 157,134 +0.05(+0.62%)
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.