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 (%)
Apr 29, 2016 5.710 5.710 5.582 5.615 176,419 -0.08(-1.41%)
Apr 28, 2016 5.710 5.710 5.653 5.696 194,615 +0.00(+0.00%)
Apr 27, 2016 5.634 5.724 5.634 5.696 156,989 +0.04(+0.67%)
Apr 26, 2016 5.634 5.677 5.623 5.658 238,110 +0.01(+0.17%)
Apr 25, 2016 5.681 5.705 5.615 5.648 241,745 -0.06(-1.00%)
Apr 22, 2016 5.738 5.753 5.681 5.705 61,783 -0.01(-0.25%)
Apr 21, 2016 5.762 5.771 5.696 5.719 166,133 -0.05(-0.82%)
Apr 20, 2016 5.771 5.786 5.696 5.767 133,192 +0.00(+0.08%)
Apr 19, 2016 5.767 5.805 5.738 5.762 281,261 +0.02(+0.41%)
Apr 18, 2016 5.677 5.781 5.544 5.738 259,343 +0.09(+1.64%)
Apr 15, 2016 5.646 5.721 5.580 5.646 156,026 +0.02(+0.42%)
Apr 14, 2016 5.590 5.655 5.557 5.622 372,351 +0.05(+0.84%)
Apr 13, 2016 5.590 5.608 5.566 5.576 218,715 -0.00(-0.08%)
Apr 12, 2016 5.496 5.585 5.496 5.580 287,003 +0.06(+1.11%)
Apr 11, 2016 5.524 5.580 5.482 5.519 300,379 -0.01(-0.25%)
Apr 08, 2016 5.566 5.590 5.496 5.533 261,096 -0.01(-0.17%)
Apr 07, 2016 5.566 5.566 5.493 5.543 161,195 -0.02(-0.34%)
Apr 06, 2016 5.543 5.566 5.500 5.561 155,132 +0.01(+0.17%)
Apr 05, 2016 5.472 5.566 5.421 5.552 211,038 +0.06(+1.11%)
Apr 04, 2016 5.571 5.571 5.430 5.491 199,927 -0.06(-1.02%)
Apr 01, 2016 5.486 5.566 5.477 5.547 221,387 +0.05(+0.94%)
Mar 31, 2016 5.411 5.505 5.411 5.496 277,461 +0.08(+1.39%)
Mar 30, 2016 5.449 5.505 5.364 5.421 127,702 -0.00(-0.09%)
Mar 29, 2016 5.383 5.463 5.383 5.425 127,641 +0.00(+0.09%)
Mar 28, 2016 5.383 5.421 5.378 5.421 103,247 +0.02(+0.35%)
Mar 24, 2016 5.425 5.402 5.402 5.402 84,945 -0.02(-0.43%)
Mar 23, 2016 5.491 5.491 5.425 5.425 99,632 -0.06(-1.03%)
Mar 22, 2016 5.425 5.514 5.397 5.482 169,788 +0.07(+1.30%)
Mar 21, 2016 5.463 5.496 5.388 5.411 274,127 -0.02(-0.43%)
Mar 18, 2016 5.449 5.467 5.416 5.435 187,336 -0.01(-0.26%)
Mar 17, 2016 5.402 5.529 5.396 5.449 334,002 +0.05(+0.87%)
Mar 16, 2016 5.336 5.416 5.336 5.402 165,760 +0.05(+1.01%)
Mar 15, 2016 5.394 5.394 5.343 5.348 94,942 -0.03(-0.61%)
Mar 14, 2016 5.380 5.436 5.357 5.380 167,639 -0.00(-0.09%)
Mar 11, 2016 5.352 5.385 5.343 5.385 112,129 +0.05(+0.92%)
Mar 10, 2016 5.352 5.357 5.310 5.336 111,800 -0.01(-0.22%)
Mar 09, 2016 5.320 5.366 5.315 5.348 145,993 +0.03(+0.53%)
Mar 08, 2016 5.287 5.338 5.273 5.320 171,773 +0.00(+0.00%)
Mar 07, 2016 5.343 5.366 5.301 5.320 111,420 -0.03(-0.61%)
Mar 04, 2016 5.380 5.380 5.303 5.352 149,153 +0.00(+0.09%)
Mar 03, 2016 5.306 5.357 5.294 5.348 193,743 +0.03(+0.53%)
Mar 02, 2016 5.371 5.371 5.287 5.320 172,039 -0.01(-0.26%)
Mar 01, 2016 5.296 5.334 5.264 5.334 191,399 +0.07(+1.33%)
Feb 29, 2016 5.250 5.306 5.217 5.264 161,370 -0.00(-0.09%)
Feb 26, 2016 5.241 5.310 5.213 5.269 255,201 +0.03(+0.53%)
Feb 25, 2016 5.175 5.241 5.175 5.241 80,282 +0.06(+1.08%)
Feb 24, 2016 5.129 5.189 5.072 5.185 98,643 +0.01(+0.27%)
Feb 23, 2016 5.189 5.231 5.171 5.171 88,023 -0.01(-0.27%)
Feb 22, 2016 5.180 5.306 5.147 5.185 321,876 +0.01(+0.27%)
Feb 19, 2016 5.119 5.237 5.101 5.171 209,251 +0.01(+0.27%)
Feb 18, 2016 5.064 5.161 5.008 5.157 272,559 +0.12(+2.31%)
Feb 17, 2016 5.003 5.040 4.969 5.040 125,922 +0.07(+1.41%)
Feb 16, 2016 4.952 5.008 4.896 4.970 116,171 +0.06(+1.28%)
Feb 12, 2016 4.857 4.907 4.907 4.907 122,816 +0.06(+1.24%)
Feb 11, 2016 4.912 4.938 4.797 4.847 291,835 -0.06(-1.32%)
Feb 10, 2016 4.847 4.940 4.847 4.912 178,447 +0.05(+1.04%)
Feb 09, 2016 4.834 4.884 4.797 4.861 164,797 -0.01(-0.28%)
Feb 08, 2016 5.009 5.023 4.732 4.875 629,166 -0.17(-3.30%)
Feb 05, 2016 4.963 5.076 4.963 5.041 165,678 +0.05(+0.92%)
Feb 04, 2016 4.995 5.048 4.921 4.995 278,507 +0.00(+0.00%)
Feb 03, 2016 5.051 5.070 4.921 4.995 214,168 -0.08(-1.55%)
Feb 02, 2016 5.088 5.101 5.000 5.074 232,926 -0.01(-0.27%)
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.