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 (%)
Mar 29, 2018 7.289 7.289 7.289 0 +0.04(+0.61%)
Mar 28, 2018 7.267 7.283 7.200 7.244 392,371 -0.01(-0.15%)
Mar 27, 2018 7.328 7.350 7.244 7.255 319,259 -0.06(-0.84%)
Mar 26, 2018 7.428 7.464 7.272 7.317 323,821 -0.03(-0.45%)
Mar 23, 2018 7.545 7.545 7.344 7.350 297,416 -0.17(-2.22%)
Mar 22, 2018 7.350 7.556 7.350 7.517 762,194 +0.20(+2.74%)
Mar 21, 2018 7.328 7.367 7.292 7.317 194,733 +0.01(+0.08%)
Mar 20, 2018 7.311 7.383 7.278 7.311 379,679 +0.01(+0.15%)
Mar 19, 2018 7.216 7.311 7.205 7.300 356,830 +0.05(+0.69%)
Mar 16, 2018 7.283 7.322 7.228 7.250 244,526 -0.01(-0.19%)
Mar 15, 2018 7.319 7.330 7.214 7.264 339,388 -0.03(-0.45%)
Mar 14, 2018 7.391 7.430 7.291 7.297 283,999 -0.09(-1.20%)
Mar 13, 2018 7.286 7.402 7.225 7.385 643,594 +0.12(+1.60%)
Mar 12, 2018 7.269 7.336 7.203 7.269 656,798 +0.03(+0.38%)
Mar 09, 2018 7.148 7.275 7.145 7.242 736,565 +0.13(+1.79%)
Mar 08, 2018 7.054 7.120 7.026 7.114 275,490 +0.09(+1.26%)
Mar 07, 2018 7.048 7.076 6.971 7.026 344,329 -0.03(-0.47%)
Mar 06, 2018 7.059 7.062 6.982 7.059 229,764 +0.03(+0.39%)
Mar 05, 2018 6.855 7.065 6.855 7.032 444,635 +0.15(+2.17%)
Mar 02, 2018 6.882 6.932 6.844 6.882 308,835 -0.03(-0.40%)
Mar 01, 2018 6.927 7.041 6.871 6.910 291,221 +0.01(+0.16%)
Feb 28, 2018 7.004 7.032 6.893 6.899 491,689 -0.04(-0.64%)
Feb 27, 2018 7.021 7.076 6.932 6.943 386,122 -0.03(-0.48%)
Feb 26, 2018 7.009 7.032 6.960 6.976 309,341 -0.02(-0.24%)
Feb 23, 2018 7.009 7.015 6.949 6.993 364,875 +0.02(+0.24%)
Feb 22, 2018 7.015 7.070 6.954 6.976 407,583 -0.04(-0.55%)
Feb 21, 2018 7.026 7.092 6.987 7.015 561,018 -0.02(-0.24%)
Feb 20, 2018 7.131 7.175 6.993 7.032 841,976 -0.13(-1.85%)
Feb 16, 2018 7.164 7.164 7.164 0 +0.11(+1.57%)
Feb 15, 2018 7.131 7.189 7.004 7.054 704,600 -0.03(-0.43%)
Feb 14, 2018 7.155 7.041 7.084 783,312 +0.03(+0.47%)
Feb 13, 2018 6.815 7.101 6.815 7.051 919,111 +0.21(+3.13%)
Feb 12, 2018 6.766 6.947 6.766 6.837 1,159,492 +0.15(+2.21%)
Feb 09, 2018 7.106 7.243 6.585 6.689 2,866,251 -0.49(-6.80%)
Feb 08, 2018 7.347 7.354 7.161 7.177 583,479 -0.15(-2.10%)
Feb 07, 2018 7.260 7.419 7.260 7.331 813,997 +0.04(+0.60%)
Feb 06, 2018 7.155 7.315 7.106 7.287 839,930 -0.01(-0.08%)
Feb 05, 2018 7.501 7.507 7.112 7.293 1,146,382 -0.21(-2.85%)
Feb 02, 2018 7.545 7.561 7.468 7.507 569,191 -0.07(-0.94%)
Feb 01, 2018 7.540 7.605 7.507 7.578 612,377 +0.05(+0.73%)
Jan 31, 2018 7.507 7.583 7.474 7.523 721,387 +0.04(+0.51%)
Jan 30, 2018 7.518 7.518 7.446 7.485 488,053 -0.04(-0.51%)
Jan 29, 2018 7.578 7.578 7.496 7.523 444,531 -0.05(-0.72%)
Jan 26, 2018 7.616 7.616 7.538 7.578 318,700 -0.02(-0.29%)
Jan 25, 2018 7.589 7.616 7.554 7.600 371,141 +0.05(+0.73%)
Jan 24, 2018 7.611 7.611 7.529 7.545 267,246 -0.04(-0.51%)
Jan 23, 2018 7.567 7.627 7.507 7.583 511,004 +0.03(+0.44%)
Jan 22, 2018 7.507 7.561 7.501 7.551 382,715 +0.04(+0.58%)
Jan 19, 2018 7.435 7.507 7.435 7.507 404,613 +0.08(+1.11%)
Jan 18, 2018 7.424 7.468 7.413 7.424 416,848 -0.02(-0.29%)
Jan 17, 2018 7.408 7.474 7.408 7.446 333,980 +0.06(+0.85%)
Jan 16, 2018 7.470 7.503 7.380 7.383 477,582 -0.07(-0.95%)
Jan 12, 2018 7.454 7.454 7.454 0 +0.03(+0.44%)
Jan 11, 2018 7.372 7.427 7.356 7.421 385,180 +0.05(+0.67%)
Jan 10, 2018 7.334 7.372 498,058 -0.03(-0.44%)
Jan 09, 2018 7.443 7.454 7.389 7.405 562,781 -0.02(-0.29%)
Jan 08, 2018 7.449 7.481 7.394 7.427 460,799 +0.00(+0.00%)
Jan 05, 2018 7.438 7.454 7.383 7.427 746,714 +0.01(+0.07%)
Jan 04, 2018 7.405 7.449 7.399 7.421 548,128 +0.02(+0.22%)
Jan 03, 2018 7.487 7.503 7.383 7.405 929,532 -0.08(-1.09%)
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.