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 (%)
Dec 31, 2015 5.129 5.148 5.148 5.148 482,772 -0.01(-0.18%)
Dec 30, 2015 5.106 5.221 5.106 5.157 267,063 +0.03(+0.54%)
Dec 29, 2015 5.102 5.212 5.093 5.129 301,598 +0.05(+1.08%)
Dec 28, 2015 5.097 5.166 4.997 5.074 409,630 -0.09(-1.68%)
Dec 24, 2015 5.193 5.161 5.161 5.161 118,890 -0.07(-1.40%)
Dec 23, 2015 5.125 5.239 5.049 5.235 357,059 +0.10(+1.96%)
Dec 22, 2015 4.951 5.193 4.951 5.134 349,499 +0.18(+3.65%)
Dec 21, 2015 4.953 5.035 4.949 4.953 220,847 +0.00(+0.00%)
Dec 18, 2015 4.908 4.989 4.822 4.953 329,803 +0.01(+0.18%)
Dec 17, 2015 5.012 5.103 4.813 4.944 660,934 -0.05(-0.91%)
Dec 16, 2015 4.899 5.030 4.858 4.989 381,218 +0.07(+1.38%)
Dec 15, 2015 4.876 4.980 4.858 4.921 548,705 +0.03(+0.56%)
Dec 14, 2015 5.062 5.067 4.858 4.894 681,613 -0.19(-3.66%)
Dec 11, 2015 5.148 5.164 4.994 5.080 350,220 -0.05(-0.97%)
Dec 10, 2015 5.153 5.166 5.111 5.130 151,444 -0.04(-0.70%)
Dec 09, 2015 5.057 5.221 5.039 5.166 333,198 +0.13(+2.61%)
Dec 08, 2015 5.166 5.166 4.999 5.035 399,651 -0.16(-3.06%)
Dec 07, 2015 5.348 5.348 5.157 5.194 279,162 -0.13(-2.47%)
Dec 04, 2015 5.343 5.361 5.316 5.325 254,754 +0.00(+0.00%)
Dec 03, 2015 5.334 5.370 5.325 5.325 220,399 -0.03(-0.51%)
Dec 02, 2015 5.384 5.398 5.330 5.352 157,897 -0.01(-0.25%)
Dec 01, 2015 5.402 5.468 5.357 5.366 227,284 -0.09(-1.66%)
Nov 30, 2015 5.361 5.466 5.307 5.457 363,431 +0.14(+2.56%)
Nov 27, 2015 5.352 5.366 5.316 5.321 67,158 -0.04(-0.68%)
Nov 25, 2015 5.275 5.357 5.357 5.357 230,386 +0.02(+0.34%)
Nov 24, 2015 5.289 5.361 5.239 5.339 204,208 +0.04(+0.68%)
Nov 23, 2015 5.225 5.321 5.216 5.302 320,603 +0.05(+0.95%)
Nov 20, 2015 5.234 5.293 5.234 5.253 171,246 -0.01(-0.17%)
Nov 19, 2015 5.175 5.325 5.175 5.262 203,309 +0.05(+0.87%)
Nov 18, 2015 5.171 5.216 5.146 5.216 370,289 +0.02(+0.35%)
Nov 17, 2015 5.184 5.257 5.116 5.198 404,494 -0.01(-0.22%)
Nov 16, 2015 5.160 5.263 5.128 5.209 252,731 +0.01(+0.26%)
Nov 13, 2015 5.160 5.263 5.065 5.196 368,173 -0.02(-0.43%)
Nov 12, 2015 5.218 5.259 5.205 5.218 192,320 -0.02(-0.43%)
Nov 11, 2015 5.277 5.299 5.218 5.241 214,498 -0.03(-0.60%)
Nov 10, 2015 5.353 5.376 5.241 5.272 192,051 -0.09(-1.76%)
Nov 09, 2015 5.425 5.425 5.353 5.367 150,932 -0.04(-0.75%)
Nov 06, 2015 5.380 5.443 5.376 5.407 254,612 +0.00(+0.00%)
Nov 05, 2015 5.515 5.515 5.376 5.407 212,397 -0.09(-1.64%)
Nov 04, 2015 5.448 5.511 5.428 5.497 258,693 +0.02(+0.41%)
Nov 03, 2015 5.443 5.479 5.398 5.475 263,721 +0.03(+0.58%)
Nov 02, 2015 5.416 5.470 5.394 5.443 289,818 +0.01(+0.25%)
Oct 30, 2015 5.389 5.434 5.358 5.430 343,774 +0.04(+0.67%)
Oct 29, 2015 5.362 5.439 5.362 5.394 262,481 +0.02(+0.42%)
Oct 28, 2015 5.434 5.443 5.362 5.371 284,021 -0.05(-0.91%)
Oct 27, 2015 5.407 5.457 5.403 5.421 197,277 -0.04(-0.66%)
Oct 26, 2015 5.515 5.519 5.425 5.457 132,142 -0.04(-0.74%)
Oct 23, 2015 5.493 5.520 5.434 5.497 157,414 +0.04(+0.66%)
Oct 22, 2015 5.466 5.506 5.425 5.461 214,415 -0.01(-0.16%)
Oct 21, 2015 5.439 5.497 5.425 5.470 133,787 +0.02(+0.33%)
Oct 20, 2015 5.416 5.524 5.407 5.452 93,239 +0.00(+0.08%)
Oct 19, 2015 5.371 5.488 5.344 5.448 169,248 +0.02(+0.29%)
Oct 16, 2015 5.325 5.454 5.325 5.432 285,933 +0.08(+1.59%)
Oct 15, 2015 5.267 5.356 5.258 5.347 257,061 +0.08(+1.53%)
Oct 14, 2015 5.276 5.338 5.236 5.267 614,008 -0.12(-2.16%)
Oct 13, 2015 5.508 5.512 5.334 5.383 507,563 -0.12(-2.19%)
Oct 12, 2015 5.557 5.557 5.468 5.504 245,772 -0.04(-0.72%)
Oct 09, 2015 5.526 5.553 5.512 5.544 210,060 +0.04(+0.73%)
Oct 08, 2015 5.526 5.535 5.454 5.504 192,197 -0.01(-0.16%)
Oct 07, 2015 5.356 5.526 5.356 5.512 519,672 +0.14(+2.66%)
Oct 06, 2015 5.267 5.390 5.263 5.370 367,005 +0.10(+1.86%)
Oct 05, 2015 5.236 5.311 5.236 5.271 140,225 +0.04(+0.68%)
Oct 02, 2015 5.213 5.280 5.190 5.236 426,624 +0.02(+0.34%)
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.