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 (%)
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%)
Aug 01, 2011 4.507 4.514 4.432 4.432 61,123 -0.04(-0.84%)
Jul 29, 2011 4.469 4.593 4.417 4.469 115,708 +0.00(+0.00%)
Jul 28, 2011 4.552 4.552 4.439 4.469 166,613 -0.02(-0.42%)
Jul 27, 2011 4.503 4.533 4.481 4.488 195,912 -0.02(-0.50%)
Jul 26, 2011 4.616 4.616 4.492 4.511 328,837 -0.06(-1.39%)
Jul 25, 2011 4.653 4.687 4.548 4.575 67,167 -0.06(-1.38%)
Jul 22, 2011 4.669 4.717 4.631 4.638 59,193 -0.04(-0.88%)
Jul 21, 2011 4.642 4.695 4.642 4.680 34,613 -0.00(-0.09%)
Jul 20, 2011 4.646 4.706 4.638 4.684 96,011 -0.01(-0.23%)
Jul 19, 2011 4.732 4.732 4.661 4.695 81,380 -0.01(-0.16%)
Jul 18, 2011 4.751 4.766 4.661 4.702 30,885 -0.06(-1.34%)
Jul 15, 2011 4.751 4.766 4.638 4.766 86,303 +0.05(+1.03%)
Jul 14, 2011 4.702 4.766 4.695 4.717 38,513 -0.01(-0.16%)
Jul 13, 2011 4.770 4.826 4.702 4.725 65,788 -0.10(-2.10%)
Jul 12, 2011 4.774 4.826 4.737 4.826 24,849 +0.08(+1.58%)
Jul 11, 2011 4.714 4.845 4.702 4.751 27,509 -0.04(-0.86%)
Jul 08, 2011 4.770 4.853 4.702 4.792 65,849 +0.00(+0.08%)
Jul 07, 2011 4.785 4.789 4.691 4.789 121,907 +0.05(+1.03%)
Jul 06, 2011 4.627 4.785 4.627 4.740 65,152 +0.06(+1.28%)
Jul 05, 2011 4.804 4.804 4.680 4.680 34,021 -0.09(-1.81%)
Jul 01, 2011 4.766 4.789 4.717 4.766 92,741 +0.00(+0.00%)
Jun 30, 2011 4.732 4.770 4.612 4.766 238,260 -0.02(-0.31%)
Jun 29, 2011 4.665 4.796 4.665 4.781 194,296 +0.12(+2.66%)
Jun 28, 2011 4.657 4.695 4.601 4.657 156,935 -0.04(-0.80%)
Jun 27, 2011 4.631 4.729 4.627 4.695 146,642 +0.02(+0.32%)
Jun 24, 2011 4.631 4.759 4.631 4.680 149,919 +0.07(+1.55%)
Jun 23, 2011 4.582 4.638 4.541 4.608 198,654 -0.01(-0.16%)
Jun 22, 2011 4.593 4.657 4.518 4.616 132,623 -0.05(-1.05%)
Jun 21, 2011 4.670 4.706 4.664 4.665 203,615 -0.01(-0.16%)
Jun 20, 2011 4.699 4.777 4.668 4.672 149,767 -0.03(-0.64%)
Jun 17, 2011 4.804 4.845 4.702 4.702 100,172 -0.00(-0.08%)
Jun 16, 2011 4.744 4.803 4.650 4.706 256,727 -0.06(-1.18%)
Jun 15, 2011 4.781 4.807 4.759 4.762 84,511 -0.03(-0.55%)
Jun 14, 2011 4.822 4.826 4.732 4.789 163,426 -0.02(-0.39%)
Jun 13, 2011 4.789 4.843 4.759 4.807 52,859 +0.00(+0.00%)
Jun 10, 2011 4.822 4.822 4.702 4.807 160,484 -0.02(-0.31%)
Jun 09, 2011 4.781 4.840 4.736 4.822 280,597 +0.03(+0.55%)
Jun 08, 2011 4.841 4.870 4.770 4.796 184,700 -0.07(-1.47%)
Jun 07, 2011 4.819 4.920 4.815 4.868 165,450 +0.03(+0.70%)
Jun 06, 2011 4.864 4.864 4.807 4.834 129,293 +0.03(+0.55%)
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.