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, 2012 4.761 4.761 4.623 4.672 34,002 +0.03(+0.58%)
Aug 30, 2012 4.627 4.780 4.616 4.645 21,720 -0.05(-0.97%)
Aug 29, 2012 4.675 4.741 4.631 4.690 36,290 +0.06(+1.29%)
Aug 27, 2012 4.616 4.690 4.616 4.631 31,054 +0.06(+1.39%)
Aug 24, 2012 4.601 4.633 4.548 4.567 89,867 -0.02(-0.41%)
Aug 23, 2012 4.642 4.642 4.489 4.586 44,900 -0.03(-0.65%)
Aug 22, 2012 4.552 4.657 4.552 4.616 42,907 +0.01(+0.24%)
Aug 21, 2012 4.593 4.707 4.537 4.604 53,813 -0.02(-0.40%)
Aug 20, 2012 4.631 4.657 4.608 4.623 52,413 -0.02(-0.40%)
Aug 17, 2012 4.649 4.768 4.627 4.642 20,577 -0.02(-0.40%)
Aug 16, 2012 4.604 4.768 4.604 4.660 83,003 -0.04(-0.95%)
Aug 15, 2012 4.713 4.806 4.631 4.705 28,806 +0.03(+0.56%)
Aug 14, 2012 4.698 4.768 4.623 4.679 62,288 -0.02(-0.40%)
Aug 13, 2012 4.735 4.783 4.571 4.698 75,324 -0.06(-1.18%)
Aug 10, 2012 4.724 4.805 4.713 4.754 15,124 +0.06(+1.19%)
Aug 09, 2012 4.660 4.787 4.575 4.698 71,859 -0.03(-0.71%)
Aug 08, 2012 4.448 4.824 4.448 4.731 211,950 +0.01(+0.32%)
Aug 07, 2012 4.623 4.735 4.619 4.716 72,505 +0.06(+1.28%)
Aug 06, 2012 4.634 4.672 4.631 4.657 33,511 +0.04(+0.97%)
Aug 03, 2012 4.608 4.642 4.534 4.612 24,421 -0.04(-0.96%)
Aug 02, 2012 4.645 4.672 4.623 4.657 26,958 -0.01(-0.32%)
Aug 01, 2012 4.638 4.672 4.537 4.672 93,987 +0.07(+1.62%)
Jul 31, 2012 4.504 4.638 4.500 4.597 115,219 +0.03(+0.57%)
Jul 30, 2012 4.582 4.586 4.511 4.571 16,576 -0.01(-0.12%)
Jul 27, 2012 4.493 4.580 4.493 4.576 18,011 +0.03(+0.69%)
Jul 26, 2012 4.548 4.548 4.478 4.545 63,198 -0.01(-0.33%)
Jul 25, 2012 4.504 4.578 4.500 4.560 37,333 +0.03(+0.74%)
Jul 24, 2012 4.478 4.586 4.442 4.526 84,618 +0.02(+0.36%)
Jul 23, 2012 4.519 4.530 4.500 4.510 29,407 +0.03(+0.64%)
Jul 20, 2012 4.530 4.582 4.481 4.481 49,052 -0.06(-1.31%)
Jul 19, 2012 4.579 4.579 4.485 4.541 30,137 +0.02(+0.54%)
Jul 18, 2012 4.496 4.586 4.492 4.517 34,509 +0.01(+0.21%)
Jul 17, 2012 4.511 4.586 4.478 4.507 38,358 -0.00(-0.08%)
Jul 16, 2012 4.511 4.548 4.474 4.511 31,344 +0.04(+0.83%)
Jul 13, 2012 4.548 4.571 4.455 4.474 39,412 -0.01(-0.25%)
Jul 12, 2012 4.489 4.545 4.455 4.485 26,567 -0.03(-0.58%)
Jul 11, 2012 4.511 4.511 4.474 4.511 68,667 +0.03(+0.75%)
Jul 10, 2012 4.444 4.493 4.437 4.478 61,993 +0.03(+0.59%)
Jul 09, 2012 4.399 4.511 4.399 4.452 59,075 +0.03(+0.76%)
Jul 06, 2012 4.437 4.480 4.407 4.418 12,432 -0.04(-0.84%)
Jul 05, 2012 4.481 4.548 4.452 4.455 27,897 +0.00(+0.00%)
Jul 03, 2012 4.463 4.575 4.452 4.455 61,658 +0.00(+0.00%)
Jul 02, 2012 4.444 4.466 4.407 4.455 108,782 +0.02(+0.42%)
Jun 29, 2012 4.437 4.466 4.399 4.437 45,036 +0.01(+0.19%)
Jun 28, 2012 4.418 4.437 4.411 4.428 7,268 -0.00(-0.11%)
Jun 27, 2012 4.440 4.440 4.399 4.433 27,436 -0.00(-0.08%)
Jun 26, 2012 4.433 4.437 4.399 4.437 55,261 +0.00(+0.08%)
Jun 25, 2012 4.425 4.433 4.384 4.433 22,914 -0.00(-0.08%)
Jun 22, 2012 4.430 4.437 4.399 4.437 18,885 +0.00(+0.08%)
Jun 21, 2012 4.437 4.437 4.370 4.433 145,260 +0.00(+0.10%)
Jun 20, 2012 4.444 4.444 4.399 4.428 68,302 -0.01(-0.18%)
Jun 19, 2012 4.437 4.437 4.343 4.437 100,923 +0.01(+0.15%)
Jun 18, 2012 4.437 4.437 4.399 4.430 12,922 +0.03(+0.65%)
Jun 15, 2012 4.388 4.455 4.295 4.401 37,988 +0.02(+0.47%)
Jun 14, 2012 4.429 4.436 4.381 4.381 20,894 -0.05(-1.18%)
Jun 13, 2012 4.422 4.437 4.381 4.433 18,300 +0.00(+0.00%)
Jun 12, 2012 4.407 4.437 4.366 4.433 31,250 +0.05(+1.06%)
Jun 11, 2012 4.403 4.407 4.381 4.386 12,466 +0.03(+0.64%)
Jun 08, 2012 4.388 4.418 4.358 4.358 8,617 -0.02(-0.43%)
Jun 07, 2012 4.444 4.452 4.377 4.377 11,533 -0.06(-1.27%)
Jun 06, 2012 4.396 4.437 4.343 4.433 28,774 +0.05(+1.11%)
Jun 05, 2012 4.355 4.384 4.329 4.384 56,661 +0.09(+1.99%)
Jun 04, 2012 4.332 4.362 4.258 4.299 42,486 -0.03(-0.60%)
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.