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 (%)
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%)
Dec 01, 2014 5.887 5.887 5.792 5.854 155,056 -0.02(-0.28%)
Nov 28, 2014 5.874 5.874 5.821 5.870 45,839 +0.00(+0.07%)
Nov 26, 2014 5.891 5.866 5.866 5.866 55,598 -0.01(-0.14%)
Nov 25, 2014 5.866 5.878 5.829 5.874 110,778 +0.04(+0.64%)
Nov 24, 2014 5.845 5.854 5.812 5.837 54,757 -0.00(-0.07%)
Nov 21, 2014 5.870 5.916 5.792 5.841 195,846 -0.03(-0.49%)
Nov 20, 2014 5.878 5.899 5.829 5.870 95,157 +0.02(+0.28%)
Nov 19, 2014 5.862 5.916 5.821 5.854 113,260 +0.05(+0.86%)
Nov 18, 2014 5.845 5.891 5.804 5.804 87,095 -0.02(-0.28%)
Nov 17, 2014 5.821 5.883 5.812 5.821 64,568 +0.02(+0.43%)
Nov 14, 2014 5.878 5.878 5.775 5.796 120,160 -0.04(-0.63%)
Nov 13, 2014 5.878 5.878 5.808 5.833 94,219 -0.02(-0.28%)
Nov 12, 2014 5.845 5.861 5.792 5.849 151,276 +0.03(+0.49%)
Nov 11, 2014 5.837 5.919 5.779 5.820 89,939 -0.01(-0.14%)
Nov 10, 2014 5.829 5.898 5.816 5.829 184,278 +0.00(+0.07%)
Nov 07, 2014 5.837 5.837 5.755 5.824 108,796 +0.01(+0.14%)
Nov 06, 2014 5.816 5.849 5.792 5.816 77,490 -0.02(-0.28%)
Nov 05, 2014 5.882 5.925 5.820 5.833 95,557 +0.02(+0.35%)
Nov 04, 2014 5.779 5.823 5.755 5.812 59,281 +0.04(+0.71%)
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.