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, 2019 7.771 7.789 7.723 7.723 168,359 -0.03(-0.39%)
Mar 28, 2019 7.717 7.795 7.717 7.753 165,735 +0.04(+0.47%)
Mar 27, 2019 7.789 7.813 7.711 7.717 155,602 -0.07(-0.85%)
Mar 26, 2019 7.735 7.798 7.735 7.783 256,945 +0.06(+0.78%)
Mar 25, 2019 7.741 7.795 7.711 7.723 172,301 -0.02(-0.31%)
Mar 22, 2019 7.771 7.771 7.729 7.747 179,805 -0.01(-0.16%)
Mar 21, 2019 7.777 7.825 7.759 7.759 150,321 -0.04(-0.46%)
Mar 20, 2019 7.819 7.825 7.789 7.795 113,668 -0.02(-0.31%)
Mar 19, 2019 7.831 7.880 7.801 7.819 161,535 +0.01(+0.12%)
Mar 18, 2019 7.810 7.810 7.720 7.810 260,313 +0.04(+0.54%)
Mar 15, 2019 7.726 7.768 7.708 7.768 580,464 +0.04(+0.54%)
Mar 14, 2019 7.714 7.756 7.708 7.726 380,862 +0.01(+0.16%)
Mar 13, 2019 7.738 7.750 7.691 7.714 321,765 +0.01(+0.08%)
Mar 12, 2019 7.810 7.810 7.708 7.708 205,867 -0.07(-0.85%)
Mar 11, 2019 7.762 7.792 7.703 7.774 184,779 +0.05(+0.62%)
Mar 08, 2019 7.732 7.804 7.714 7.726 141,690 -0.01(-0.08%)
Mar 07, 2019 7.726 7.756 7.717 7.732 143,929 +0.01(+0.16%)
Mar 06, 2019 7.720 7.750 7.706 7.720 116,463 +0.03(+0.39%)
Mar 05, 2019 7.732 7.750 7.679 7.691 165,562 -0.04(-0.46%)
Mar 04, 2019 7.720 7.792 7.708 7.726 142,517 +0.00(+0.00%)
Mar 01, 2019 7.870 7.870 7.703 7.726 209,862 -0.11(-1.45%)
Feb 28, 2019 7.888 7.906 7.810 7.840 170,423 -0.04(-0.57%)
Feb 27, 2019 7.942 7.942 7.864 7.885 98,085 -0.05(-0.64%)
Feb 26, 2019 7.978 8.013 7.876 7.936 262,667 -0.07(-0.82%)
Feb 25, 2019 8.008 8.020 7.954 8.002 254,903 -0.01(-0.07%)
Feb 22, 2019 7.942 8.014 7.900 8.008 403,685 +0.10(+1.21%)
Feb 21, 2019 7.906 7.930 7.882 7.912 219,390 +0.02(+0.23%)
Feb 20, 2019 7.894 7.906 7.864 7.894 195,063 -0.01(-0.08%)
Feb 19, 2019 7.822 7.906 7.822 7.900 174,558 +0.06(+0.76%)
Feb 15, 2019 7.888 7.888 7.816 7.840 129,159 -0.02(-0.30%)
Feb 14, 2019 7.894 7.906 7.858 7.864 105,335 -0.03(-0.38%)
Feb 13, 2019 7.894 7.900 7.834 7.894 140,218 +0.06(+0.73%)
Feb 12, 2019 7.825 7.837 7.802 7.837 173,447 +0.03(+0.38%)
Feb 11, 2019 7.778 7.813 7.766 7.807 191,741 +0.05(+0.61%)
Feb 08, 2019 7.706 7.778 7.671 7.760 84,823 +0.04(+0.54%)
Feb 07, 2019 7.730 7.784 7.635 7.718 209,737 -0.04(-0.54%)
Feb 06, 2019 7.772 7.778 7.736 7.760 147,695 -0.01(-0.15%)
Feb 05, 2019 7.742 7.778 7.725 7.772 177,641 +0.03(+0.38%)
Feb 04, 2019 7.712 7.742 7.689 7.742 158,294 +0.05(+0.62%)
Feb 01, 2019 7.724 7.724 7.665 7.695 158,034 -0.01(-0.08%)
Jan 31, 2019 7.653 7.701 7.629 7.701 255,707 +0.05(+0.62%)
Jan 30, 2019 7.635 7.659 7.594 7.653 168,978 +0.04(+0.47%)
Jan 29, 2019 7.605 7.623 7.582 7.617 85,888 +0.02(+0.23%)
Jan 28, 2019 7.588 7.614 7.570 7.600 190,687 +0.01(+0.16%)
Jan 25, 2019 7.588 7.629 7.558 7.588 100,307 +0.02(+0.31%)
Jan 24, 2019 7.516 7.582 7.475 7.564 190,864 +0.07(+0.87%)
Jan 23, 2019 7.475 7.534 7.445 7.498 85,925 +0.05(+0.72%)
Jan 22, 2019 7.451 7.493 7.427 7.445 331,831 -0.04(-0.48%)
Jan 18, 2019 7.457 7.481 7.421 7.481 145,916 +0.03(+0.40%)
Jan 17, 2019 7.403 7.457 7.403 7.451 155,130 +0.03(+0.40%)
Jan 16, 2019 7.445 7.481 7.356 7.421 223,804 -0.00(-0.04%)
Jan 15, 2019 7.353 7.430 7.353 7.424 186,207 +0.07(+1.00%)
Jan 14, 2019 7.324 7.407 7.323 7.351 150,585 +0.01(+0.20%)
Jan 11, 2019 7.289 7.348 7.289 7.336 133,289 +0.03(+0.40%)
Jan 10, 2019 7.283 7.348 7.262 7.306 180,777 +0.01(+0.08%)
Jan 09, 2019 7.253 7.312 7.206 7.300 420,310 +0.06(+0.81%)
Jan 08, 2019 7.218 7.277 7.218 7.241 175,845 +0.01(+0.16%)
Jan 07, 2019 7.065 7.283 7.065 7.230 254,771 +0.16(+2.25%)
Jan 04, 2019 6.994 7.123 6.958 7.070 376,806 +0.08(+1.18%)
Jan 03, 2019 6.941 7.065 6.941 6.988 183,175 +0.03(+0.42%)
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.