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 (%)
Oct 31, 2011 4.030 4.128 3.974 4.049 122,671 -0.03(-0.83%)
Oct 28, 2011 4.094 4.094 4.083 4.083 10,005 +0.01(+0.18%)
Oct 27, 2011 4.037 4.086 3.947 4.075 64,311 +0.13(+3.33%)
Oct 26, 2011 3.951 3.977 3.910 3.944 47,462 +0.00(+0.10%)
Oct 25, 2011 3.910 3.977 3.906 3.940 37,848 -0.05(-1.13%)
Oct 24, 2011 3.974 4.022 3.914 3.985 151,969 +0.04(+1.05%)
Oct 21, 2011 3.925 3.977 3.884 3.944 27,754 +0.04(+0.96%)
Oct 20, 2011 3.914 3.925 3.872 3.906 47,313 +0.02(+0.39%)
Oct 19, 2011 3.902 3.930 3.853 3.891 11,590 -0.02(-0.58%)
Oct 18, 2011 3.914 3.925 3.853 3.914 19,969 +0.04(+1.07%)
Oct 17, 2011 3.861 3.895 3.838 3.872 16,832 -0.01(-0.29%)
Oct 14, 2011 3.820 3.887 3.820 3.884 22,631 +0.06(+1.57%)
Oct 13, 2011 3.816 3.899 3.816 3.823 65,783 -0.08(-2.12%)
Oct 12, 2011 3.917 3.944 3.901 3.906 60,519 +0.04(+0.97%)
Oct 11, 2011 3.887 3.944 3.831 3.868 31,785 -0.02(-0.58%)
Oct 10, 2011 3.868 3.925 3.763 3.891 54,656 +0.09(+2.37%)
Oct 07, 2011 3.846 3.850 3.763 3.801 36,612 -0.05(-1.27%)
Oct 06, 2011 3.812 3.868 3.797 3.850 37,794 +0.06(+1.59%)
Oct 05, 2011 3.793 3.812 3.688 3.790 55,293 +0.03(+0.80%)
Oct 04, 2011 3.838 3.867 3.684 3.760 160,463 -0.17(-4.30%)
Oct 03, 2011 3.989 4.004 3.823 3.929 121,611 -0.03(-0.85%)
Sep 30, 2011 3.884 3.977 3.853 3.962 43,545 +0.01(+0.29%)
Sep 29, 2011 3.857 4.000 3.850 3.951 38,676 +0.02(+0.57%)
Sep 28, 2011 3.917 4.030 3.868 3.929 55,394 +0.05(+1.16%)
Sep 27, 2011 4.019 4.086 3.790 3.884 117,375 -0.10(-2.45%)
Sep 26, 2011 3.944 4.000 3.880 3.981 58,594 -0.01(-0.28%)
Sep 23, 2011 4.034 4.113 3.944 3.992 45,966 -0.09(-2.21%)
Sep 22, 2011 3.925 4.086 3.797 4.083 100,897 +0.08(+1.95%)
Sep 21, 2011 4.007 4.053 3.975 4.004 8,852 -0.02(-0.54%)
Sep 20, 2011 3.989 4.090 3.932 4.026 85,992 -0.04(-1.02%)
Sep 19, 2011 4.094 4.098 3.985 4.068 58,062 -0.01(-0.28%)
Sep 16, 2011 4.116 4.197 3.985 4.079 49,656 -0.06(-1.36%)
Sep 15, 2011 4.214 4.214 4.071 4.135 66,494 -0.05(-1.08%)
Sep 14, 2011 4.184 4.209 4.135 4.180 31,204 +0.01(+0.27%)
Sep 13, 2011 4.210 4.214 4.109 4.169 26,694 -0.06(-1.51%)
Sep 12, 2011 4.146 4.233 4.060 4.233 105,303 +0.03(+0.80%)
Sep 09, 2011 4.225 4.225 4.079 4.199 177,745 +0.00(+0.00%)
Sep 08, 2011 4.248 4.248 4.188 4.199 14,960 -0.09(-2.02%)
Sep 07, 2011 4.424 4.443 4.143 4.285 146,982 -0.09(-2.17%)
Sep 06, 2011 4.342 4.443 4.282 4.380 106,610 -0.05(-1.16%)
Sep 02, 2011 4.488 4.492 4.345 4.432 65,794 -0.05(-1.17%)
Sep 01, 2011 4.499 4.499 4.428 4.484 20,203 +0.00(+0.00%)
Aug 31, 2011 4.492 4.492 4.387 4.484 54,278 +0.02(+0.42%)
Aug 30, 2011 4.409 4.492 4.378 4.466 27,157 -0.03(-0.59%)
Aug 29, 2011 4.451 4.507 4.421 4.492 62,306 +0.03(+0.59%)
Aug 26, 2011 4.368 4.466 4.282 4.466 39,669 +0.10(+2.24%)
Aug 25, 2011 4.368 4.368 4.240 4.368 97,196 +0.00(+0.00%)
Aug 24, 2011 4.293 4.372 4.282 4.368 64,106 +0.08(+1.75%)
Aug 23, 2011 4.259 4.319 4.195 4.293 32,882 +0.10(+2.48%)
Aug 22, 2011 4.357 4.357 4.026 4.189 104,573 -0.07(-1.55%)
Aug 19, 2011 4.191 4.255 4.154 4.255 92,989 +0.02(+0.35%)
Aug 18, 2011 4.327 4.338 4.135 4.240 130,728 -0.17(-3.86%)
Aug 17, 2011 4.338 4.488 4.316 4.410 188,965 +0.13(+3.01%)
Aug 16, 2011 4.207 4.334 4.207 4.282 66,137 +0.04(+0.97%)
Aug 15, 2011 4.124 4.357 4.105 4.240 355,443 +0.23(+5.61%)
Aug 12, 2011 4.191 4.199 3.925 4.015 351,253 -0.00(-0.09%)
Aug 11, 2011 4.071 4.089 3.951 4.019 285,751 +0.03(+0.85%)
Aug 10, 2011 4.139 4.319 3.985 3.985 407,848 -0.15(-3.55%)
Aug 09, 2011 4.079 4.229 3.538 4.131 280,536 -0.09(-2.18%)
Aug 08, 2011 4.319 4.338 3.666 4.223 335,876 -0.15(-3.48%)
Aug 05, 2011 4.394 4.436 4.338 4.376 61,488 -0.03(-0.77%)
Aug 04, 2011 4.496 4.496 4.338 4.409 84,056 -0.07(-1.59%)
Aug 03, 2011 4.439 4.503 4.421 4.481 48,237 +0.01(+0.25%)
Aug 02, 2011 4.507 4.507 4.469 4.469 110,806 +0.04(+0.85%)
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.