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 29, 2021 8.231 8.245 7.948 8.104 309,055 -0.14(-1.72%)
Jan 28, 2021 8.275 8.319 8.171 8.245 268,390 +0.04(+0.45%)
Jan 27, 2021 8.313 8.380 8.141 8.208 302,199 -0.13(-1.61%)
Jan 26, 2021 8.275 8.409 8.245 8.342 303,843 +0.12(+1.45%)
Jan 25, 2021 8.313 8.342 8.201 8.223 203,176 -0.09(-1.08%)
Jan 22, 2021 8.268 8.313 8.223 8.313 139,088 +0.01(+0.18%)
Jan 21, 2021 8.275 8.402 8.216 8.298 213,550 +0.03(+0.36%)
Jan 20, 2021 8.275 8.342 8.208 8.268 248,919 +0.01(+0.09%)
Jan 19, 2021 8.447 8.476 8.231 8.260 417,720 -0.19(-2.20%)
Jan 15, 2021 8.476 8.551 8.395 8.447 243,673 -0.09(-1.09%)
Jan 14, 2021 8.422 8.562 8.407 8.540 450,938 +0.13(+1.58%)
Jan 13, 2021 8.340 8.414 8.318 8.407 349,327 +0.10(+1.16%)
Jan 12, 2021 8.355 8.355 8.244 8.311 265,480 +0.06(+0.72%)
Jan 11, 2021 8.289 8.348 8.215 8.252 322,679 -0.02(-0.27%)
Jan 08, 2021 8.274 8.303 8.089 8.274 266,945 +0.05(+0.63%)
Jan 07, 2021 8.096 8.239 8.060 8.222 209,095 +0.15(+1.83%)
Jan 06, 2021 7.956 8.156 7.949 8.074 370,333 +0.18(+2.34%)
Jan 05, 2021 7.720 7.978 7.720 7.890 234,506 +0.16(+2.10%)
Jan 04, 2021 7.831 7.860 7.631 7.727 366,896 -0.05(-0.66%)
Dec 31, 2020 7.779 7.779 7.779 315,750 +0.08(+1.06%)
Dec 30, 2020 7.683 7.757 7.624 7.698 315,750 +0.02(+0.29%)
Dec 29, 2020 7.550 7.727 7.513 7.675 312,605 +0.13(+1.76%)
Dec 28, 2020 7.616 7.705 7.535 7.542 268,846 -0.03(-0.39%)
Dec 24, 2020 7.579 7.624 7.550 7.572 105,316 -0.02(-0.29%)
Dec 23, 2020 7.520 7.661 7.514 7.594 161,052 +0.10(+1.38%)
Dec 22, 2020 7.616 7.683 7.491 7.491 269,965 -0.13(-1.74%)
Dec 21, 2020 7.535 7.716 7.535 7.624 254,317 +0.00(+0.00%)
Dec 18, 2020 7.794 7.810 7.602 7.624 477,577 -0.12(-1.53%)
Dec 17, 2020 7.853 7.875 7.742 7.742 285,426 -0.11(-1.41%)
Dec 16, 2020 7.941 7.971 7.816 7.853 307,418 -0.08(-1.07%)
Dec 15, 2020 7.996 8.019 7.872 7.938 397,987 +0.04(+0.46%)
Dec 14, 2020 8.047 8.084 7.879 7.901 446,501 -0.03(-0.37%)
Dec 11, 2020 7.718 8.047 7.623 7.930 447,521 +0.18(+2.36%)
Dec 10, 2020 7.872 7.872 7.740 7.747 271,621 -0.14(-1.76%)
Dec 09, 2020 7.952 8.011 7.755 7.886 244,984 -0.01(-0.19%)
Dec 08, 2020 7.952 8.055 7.850 7.901 332,380 -0.07(-0.92%)
Dec 07, 2020 8.040 8.077 7.945 7.974 245,271 -0.05(-0.64%)
Dec 04, 2020 8.033 8.201 8.026 8.026 432,636 +0.04(+0.46%)
Dec 03, 2020 7.967 8.047 7.923 7.989 313,429 +0.07(+0.83%)
Dec 02, 2020 7.820 7.982 7.813 7.923 332,066 +0.10(+1.22%)
Dec 01, 2020 7.799 7.879 7.769 7.828 327,693 +0.19(+2.49%)
Nov 30, 2020 7.762 7.828 7.630 7.637 261,955 -0.12(-1.60%)
Nov 27, 2020 7.725 7.820 7.703 7.762 155,546 +0.04(+0.57%)
Nov 25, 2020 7.747 7.791 7.689 7.718 246,362 +0.01(+0.10%)
Nov 24, 2020 7.652 7.842 7.601 7.711 295,401 +0.13(+1.74%)
Nov 23, 2020 7.564 7.755 7.557 7.579 398,101 +0.02(+0.29%)
Nov 20, 2020 7.425 7.681 7.388 7.557 473,742 +0.17(+2.28%)
Nov 19, 2020 6.949 7.535 6.883 7.388 819,399 +0.59(+8.73%)
Nov 18, 2020 6.810 6.993 6.810 6.795 319,603 +0.01(+0.11%)
Nov 17, 2020 6.744 6.847 6.707 6.788 171,515 +0.00(+0.00%)
Nov 16, 2020 6.825 6.956 6.759 6.788 382,697 +0.02(+0.27%)
Nov 13, 2020 6.625 6.828 6.625 6.770 350,438 +0.18(+2.69%)
Nov 12, 2020 6.579 6.617 6.465 6.592 379,418 -0.02(-0.27%)
Nov 11, 2020 6.502 6.625 6.465 6.610 238,342 +0.11(+1.67%)
Nov 10, 2020 6.313 6.567 6.305 6.502 328,700 +0.21(+3.34%)
Nov 09, 2020 6.291 6.610 6.168 6.291 424,144 +0.21(+3.46%)
Nov 06, 2020 6.125 6.233 6.038 6.081 209,435 -0.09(-1.41%)
Nov 05, 2020 5.987 6.197 5.965 6.168 232,063 +0.23(+3.91%)
Nov 04, 2020 5.943 5.994 5.835 5.936 202,001 +0.07(+1.11%)
Nov 03, 2020 5.871 5.943 5.827 5.871 228,104 +0.03(+0.50%)
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.