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, 2017 7.534 7.576 7.497 7.508 409,777 -0.02(-0.21%)
Aug 30, 2017 7.503 7.550 7.497 7.524 135,289 +0.02(+0.28%)
Aug 29, 2017 7.487 7.560 7.487 7.503 270,037 -0.02(-0.28%)
Aug 28, 2017 7.518 7.576 7.503 7.524 176,701 +0.02(+0.21%)
Aug 25, 2017 7.471 7.550 7.471 7.508 265,321 +0.04(+0.56%)
Aug 24, 2017 7.471 7.492 7.460 7.466 367,165 +0.01(+0.07%)
Aug 23, 2017 7.450 7.503 7.445 7.460 296,094 -0.01(-0.07%)
Aug 22, 2017 7.450 7.503 7.450 7.466 200,429 +0.02(+0.28%)
Aug 21, 2017 7.471 7.484 7.429 7.445 243,632 -0.02(-0.21%)
Aug 18, 2017 7.413 7.486 7.402 7.460 291,173 +0.04(+0.50%)
Aug 17, 2017 7.450 7.476 7.402 7.424 464,391 +0.00(+0.00%)
Aug 16, 2017 7.424 7.445 7.371 7.424 382,530 +0.03(+0.39%)
Aug 15, 2017 7.426 7.452 7.348 7.395 788,549 +0.02(+0.21%)
Aug 14, 2017 7.321 7.452 7.321 7.379 460,912 +0.08(+1.07%)
Aug 11, 2017 7.379 7.389 7.268 7.300 461,191 -0.08(-1.06%)
Aug 10, 2017 7.447 7.452 7.379 7.379 452,054 -0.08(-1.12%)
Aug 09, 2017 7.416 7.504 7.416 7.463 359,496 +0.04(+0.56%)
Aug 08, 2017 7.457 7.458 7.416 7.421 210,193 -0.04(-0.49%)
Aug 07, 2017 7.452 7.494 7.426 7.457 155,251 +0.01(+0.07%)
Aug 04, 2017 7.489 7.499 7.426 7.452 230,818 +0.01(+0.14%)
Aug 03, 2017 7.484 7.504 7.442 7.442 161,269 -0.04(-0.49%)
Aug 02, 2017 7.499 7.520 7.426 7.478 230,483 -0.02(-0.21%)
Aug 01, 2017 7.504 7.529 7.463 7.494 244,345 +0.02(+0.21%)
Jul 31, 2017 7.436 7.494 7.421 7.478 243,058 +0.04(+0.56%)
Jul 28, 2017 7.426 7.489 7.409 7.436 189,518 -0.01(-0.07%)
Jul 27, 2017 7.510 7.514 7.421 7.442 235,555 -0.05(-0.63%)
Jul 26, 2017 7.504 7.525 7.452 7.489 262,476 +0.02(+0.21%)
Jul 25, 2017 7.457 7.499 7.436 7.473 223,967 +0.05(+0.63%)
Jul 24, 2017 7.426 7.478 7.400 7.426 276,539 -0.03(-0.35%)
Jul 21, 2017 7.452 7.494 7.436 7.452 285,580 +0.03(+0.42%)
Jul 20, 2017 7.484 7.404 7.421 164,554 -0.06(-0.84%)
Jul 19, 2017 7.499 7.531 7.452 7.484 314,473 -0.02(-0.28%)
Jul 18, 2017 7.384 7.557 7.374 7.504 294,418 +0.09(+1.16%)
Jul 17, 2017 7.423 7.480 7.403 7.418 345,375 +0.01(+0.07%)
Jul 14, 2017 7.377 7.480 7.377 7.413 342,910 +0.02(+0.21%)
Jul 13, 2017 7.444 7.455 7.371 7.397 184,901 -0.01(-0.07%)
Jul 12, 2017 7.455 7.457 7.387 7.403 157,015 -0.02(-0.21%)
Jul 11, 2017 7.356 7.449 7.335 7.418 194,276 +0.04(+0.49%)
Jul 10, 2017 7.387 7.423 7.345 7.382 164,848 -0.01(-0.14%)
Jul 07, 2017 7.408 7.429 7.377 7.392 201,752 -0.02(-0.21%)
Jul 06, 2017 7.377 7.429 7.361 7.408 267,740 +0.03(+0.35%)
Jul 05, 2017 7.361 7.418 7.351 7.382 186,058 +0.02(+0.21%)
Jul 03, 2017 7.377 7.387 7.325 7.366 132,381 +0.04(+0.50%)
Jun 30, 2017 7.387 7.387 7.314 7.330 182,227 -0.02(-0.28%)
Jun 29, 2017 7.382 7.387 7.288 7.351 161,058 -0.03(-0.42%)
Jun 28, 2017 7.356 7.392 7.330 7.382 147,688 +0.05(+0.71%)
Jun 27, 2017 7.403 7.403 7.314 7.330 157,704 -0.07(-0.91%)
Jun 26, 2017 7.371 7.421 7.283 7.397 308,144 +0.08(+1.06%)
Jun 23, 2017 7.319 7.252 7.319 124,234 +0.04(+0.57%)
Jun 22, 2017 7.273 7.335 7.273 7.278 199,350 +0.02(+0.21%)
Jun 21, 2017 7.288 7.319 7.252 7.262 129,689 -0.04(-0.50%)
Jun 20, 2017 7.309 7.351 7.278 7.299 186,293 +0.02(+0.21%)
Jun 19, 2017 7.273 7.351 7.247 7.283 238,495 +0.06(+0.83%)
Jun 16, 2017 7.223 7.223 7.172 7.223 338,866 +0.02(+0.29%)
Jun 15, 2017 7.249 7.280 7.198 7.203 299,601 -0.07(-0.99%)
Jun 14, 2017 7.337 7.337 7.244 7.275 305,788 -0.07(-0.98%)
Jun 13, 2017 7.316 7.352 7.254 7.347 192,428 +0.03(+0.35%)
Jun 12, 2017 7.244 7.337 7.223 7.321 229,290 +0.05(+0.71%)
Jun 09, 2017 7.259 7.306 7.208 7.270 215,167 +0.01(+0.14%)
Jun 08, 2017 7.254 7.296 7.192 7.259 302,378 +0.03(+0.43%)
Jun 07, 2017 7.259 7.259 7.217 7.228 165,788 -0.03(-0.36%)
Jun 06, 2017 7.306 7.306 7.203 7.254 267,487 -0.03(-0.42%)
Jun 05, 2017 7.285 7.312 7.254 7.285 267,003 +0.00(+0.00%)
Jun 02, 2017 7.327 7.363 7.270 7.285 144,557 -0.04(-0.56%)
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.