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, 2018 7.784 7.784 7.784 0 -0.02(-0.22%)
Aug 30, 2018 7.795 7.818 7.789 7.801 116,349 +0.01(+0.07%)
Aug 29, 2018 7.806 7.824 7.767 7.795 136,667 +0.03(+0.37%)
Aug 28, 2018 7.784 7.818 7.766 7.766 137,324 -0.03(-0.37%)
Aug 27, 2018 7.806 7.835 7.766 7.795 86,581 -0.05(-0.58%)
Aug 24, 2018 7.841 7.841 7.812 7.841 141,704 +0.03(+0.44%)
Aug 23, 2018 7.841 7.869 7.795 7.806 73,684 -0.06(-0.73%)
Aug 22, 2018 7.772 7.869 7.755 7.864 178,699 +0.10(+1.25%)
Aug 21, 2018 7.789 7.801 7.755 7.766 126,482 +0.00(+0.02%)
Aug 20, 2018 7.779 7.802 7.750 7.765 180,152 +0.02(+0.24%)
Aug 17, 2018 7.746 7.775 7.707 7.746 177,009 +0.00(+0.00%)
Aug 16, 2018 7.769 7.826 7.724 7.746 217,046 -0.02(-0.29%)
Aug 15, 2018 7.803 7.803 7.746 7.769 114,240 -0.05(-0.65%)
Aug 14, 2018 7.792 7.837 7.769 7.820 170,184 +0.03(+0.44%)
Aug 13, 2018 7.763 7.803 7.752 7.786 173,265 +0.03(+0.44%)
Aug 10, 2018 7.837 7.871 7.746 7.752 222,054 -0.10(-1.23%)
Aug 09, 2018 7.815 7.854 7.704 7.849 336,302 +0.07(+0.95%)
Aug 08, 2018 7.769 7.797 7.729 7.775 109,700 -0.01(-0.07%)
Aug 07, 2018 7.746 7.809 7.746 7.780 176,475 +0.05(+0.59%)
Aug 06, 2018 7.712 7.746 7.677 7.735 215,879 +0.00(+0.00%)
Aug 03, 2018 7.735 7.775 7.718 7.735 153,080 +0.01(+0.15%)
Aug 02, 2018 7.695 7.752 7.695 7.724 116,061 +0.02(+0.22%)
Aug 01, 2018 7.701 7.752 7.661 7.707 212,997 +0.00(+0.00%)
Jul 31, 2018 7.587 7.712 7.587 7.707 273,730 +0.11(+1.42%)
Jul 30, 2018 7.633 7.678 7.559 7.599 364,353 -0.03(-0.45%)
Jul 27, 2018 7.707 7.718 7.604 7.633 338,359 -0.06(-0.81%)
Jul 26, 2018 7.729 7.731 7.678 7.695 166,704 -0.05(-0.59%)
Jul 25, 2018 7.741 7.769 7.701 7.741 128,233 +0.02(+0.22%)
Jul 24, 2018 7.672 7.752 7.655 7.724 220,345 +0.07(+0.89%)
Jul 23, 2018 7.712 7.775 7.647 7.655 348,281 -0.06(-0.74%)
Jul 20, 2018 7.741 7.750 7.705 7.712 235,848 -0.02(-0.29%)
Jul 19, 2018 7.763 7.786 7.735 7.735 329,210 -0.03(-0.44%)
Jul 18, 2018 7.815 7.832 7.688 7.769 709,524 -0.05(-0.66%)
Jul 17, 2018 7.792 7.917 7.778 7.821 292,605 +0.05(+0.63%)
Jul 16, 2018 7.738 7.789 7.727 7.772 174,297 +0.03(+0.44%)
Jul 13, 2018 7.727 7.761 7.676 7.738 219,328 +0.01(+0.15%)
Jul 12, 2018 7.766 7.766 7.704 7.727 145,147 -0.02(-0.22%)
Jul 11, 2018 7.766 7.800 7.710 7.744 150,862 -0.04(-0.51%)
Jul 10, 2018 7.851 7.851 7.755 7.783 165,141 -0.02(-0.29%)
Jul 09, 2018 7.834 7.874 7.795 7.806 161,539 +0.02(+0.29%)
Jul 06, 2018 7.795 7.828 7.761 7.783 109,935 +0.00(+0.00%)
Jul 05, 2018 7.795 7.811 7.777 7.783 134,449 -0.01(-0.07%)
Jul 03, 2018 7.789 7.789 7.789 0 +0.02(+0.22%)
Jul 02, 2018 7.727 7.783 7.676 7.772 172,497 +0.06(+0.81%)
Jun 29, 2018 7.704 7.764 7.659 7.710 162,157 +0.03(+0.37%)
Jun 28, 2018 7.659 7.716 7.654 7.682 170,968 +0.03(+0.44%)
Jun 27, 2018 7.699 7.776 7.648 7.648 117,110 -0.05(-0.59%)
Jun 26, 2018 7.648 7.800 7.643 7.693 254,876 +0.06(+0.74%)
Jun 25, 2018 7.761 7.761 7.631 7.637 484,522 -0.11(-1.38%)
Jun 22, 2018 7.783 7.896 7.732 7.744 263,159 -0.03(-0.44%)
Jun 21, 2018 7.857 7.884 7.761 7.778 223,355 -0.08(-1.01%)
Jun 20, 2018 7.896 7.907 7.852 7.857 148,614 -0.03(-0.36%)
Jun 19, 2018 7.879 7.924 7.874 7.885 128,375 -0.02(-0.21%)
Jun 18, 2018 7.845 7.933 7.845 7.902 266,173 +0.03(+0.36%)
Jun 15, 2018 7.958 7.862 7.874 290,529 -0.03(-0.39%)
Jun 14, 2018 7.893 7.916 7.877 7.905 338,325 +0.04(+0.50%)
Jun 13, 2018 7.893 7.893 7.860 7.865 222,170 +0.00(+0.00%)
Jun 12, 2018 7.860 7.888 7.854 7.865 290,666 +0.02(+0.21%)
Jun 11, 2018 7.865 7.877 7.849 7.849 469,188 -0.02(-0.21%)
Jun 08, 2018 7.792 7.865 7.770 7.865 548,826 +0.06(+0.79%)
Jun 07, 2018 7.725 7.832 7.708 7.804 910,626 +0.12(+1.53%)
Jun 06, 2018 7.636 7.697 7.602 7.686 149,667 +0.02(+0.29%)
Jun 05, 2018 7.703 7.703 7.624 7.664 211,180 -0.04(-0.58%)
Jun 04, 2018 7.630 7.708 7.591 7.708 227,956 +0.10(+1.25%)
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.