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 30, 2019 7.170 7.170 7.120 7.151 249,317 -0.01(-0.18%)
Aug 29, 2019 7.176 7.183 7.120 7.164 144,379 +0.03(+0.35%)
Aug 28, 2019 7.107 7.176 7.102 7.139 196,535 +0.02(+0.26%)
Aug 27, 2019 7.202 7.208 7.114 7.120 204,000 -0.07(-0.96%)
Aug 26, 2019 7.189 7.239 7.189 7.189 186,712 +0.00(+0.04%)
Aug 23, 2019 7.258 7.259 7.170 7.186 207,392 -0.07(-0.99%)
Aug 22, 2019 7.277 7.302 7.245 7.258 199,136 -0.02(-0.26%)
Aug 21, 2019 7.277 7.302 7.258 7.277 235,620 +0.00(+0.00%)
Aug 20, 2019 7.283 7.340 7.264 7.277 152,030 -0.02(-0.26%)
Aug 19, 2019 7.245 7.323 7.227 7.296 260,943 +0.08(+1.13%)
Aug 16, 2019 7.189 7.227 7.170 7.214 215,363 +0.08(+1.10%)
Aug 15, 2019 7.204 7.223 7.129 7.136 268,872 -0.06(-0.78%)
Aug 14, 2019 7.217 7.217 7.154 7.192 219,662 -0.10(-1.37%)
Aug 13, 2019 7.217 7.329 7.210 7.291 288,455 +0.09(+1.21%)
Aug 12, 2019 7.229 7.260 7.154 7.204 260,007 -0.04(-0.52%)
Aug 09, 2019 7.154 7.319 7.154 7.241 433,680 +0.06(+0.78%)
Aug 08, 2019 6.968 7.260 6.968 7.185 431,537 +0.21(+2.94%)
Aug 07, 2019 7.005 7.005 6.930 6.980 339,262 -0.07(-0.97%)
Aug 06, 2019 7.011 7.117 6.999 7.049 288,400 +0.04(+0.62%)
Aug 05, 2019 7.217 7.223 6.949 7.005 633,738 -0.22(-3.01%)
Aug 02, 2019 7.260 7.266 7.185 7.223 304,283 -0.04(-0.60%)
Aug 01, 2019 7.316 7.329 7.248 7.266 191,026 -0.02(-0.34%)
Jul 31, 2019 7.322 7.335 7.266 7.291 146,469 -0.04(-0.59%)
Jul 30, 2019 7.266 7.335 7.266 7.335 116,719 +0.05(+0.68%)
Jul 29, 2019 7.291 7.322 7.266 7.285 159,624 -0.01(-0.17%)
Jul 26, 2019 7.248 7.316 7.248 7.297 202,694 +0.04(+0.60%)
Jul 25, 2019 7.285 7.310 7.254 7.254 183,865 -0.02(-0.34%)
Jul 24, 2019 7.229 7.304 7.210 7.279 446,751 +0.01(+0.17%)
Jul 23, 2019 7.235 7.291 7.217 7.266 457,317 +0.02(+0.26%)
Jul 22, 2019 7.329 7.329 7.210 7.248 288,482 +0.01(+0.09%)
Jul 19, 2019 7.217 7.241 7.198 7.241 268,277 +0.02(+0.34%)
Jul 18, 2019 7.223 7.241 7.204 7.217 193,664 -0.02(-0.26%)
Jul 17, 2019 7.260 7.273 7.185 7.235 230,332 -0.01(-0.13%)
Jul 16, 2019 7.232 7.251 7.201 7.245 309,875 +0.01(+0.17%)
Jul 15, 2019 7.208 7.232 7.201 7.232 184,273 +0.01(+0.09%)
Jul 12, 2019 7.195 7.245 7.195 7.226 166,590 +0.03(+0.43%)
Jul 11, 2019 7.201 7.245 7.195 7.195 183,642 +0.02(+0.26%)
Jul 10, 2019 7.164 7.201 7.164 7.177 228,222 +0.01(+0.17%)
Jul 09, 2019 7.171 7.171 7.133 7.164 189,183 -0.01(-0.09%)
Jul 08, 2019 7.201 7.201 7.127 7.171 225,577 -0.02(-0.26%)
Jul 05, 2019 7.171 7.201 7.149 7.189 101,120 +0.01(+0.17%)
Jul 03, 2019 7.140 7.189 7.121 7.177 101,931 +0.06(+0.87%)
Jul 02, 2019 7.152 7.177 7.090 7.115 280,558 -0.05(-0.69%)
Jul 01, 2019 7.189 7.195 7.158 7.164 150,610 +0.03(+0.43%)
Jun 28, 2019 7.072 7.171 7.072 7.133 198,352 +0.06(+0.87%)
Jun 27, 2019 7.059 7.103 7.047 7.072 199,927 +0.01(+0.17%)
Jun 26, 2019 7.072 7.096 7.035 7.059 168,001 -0.01(-0.17%)
Jun 25, 2019 7.096 7.133 7.066 7.072 178,400 -0.04(-0.52%)
Jun 24, 2019 7.133 7.183 7.103 7.109 182,884 +0.00(+0.00%)
Jun 21, 2019 7.096 7.164 7.084 7.109 277,758 -0.01(-0.09%)
Jun 20, 2019 7.226 7.232 7.096 7.115 288,486 -0.06(-0.86%)
Jun 19, 2019 7.201 7.226 7.158 7.177 188,668 -0.04(-0.51%)
Jun 18, 2019 7.158 7.232 7.158 7.214 172,540 +0.06(+0.78%)
Jun 17, 2019 7.189 7.201 7.140 7.158 208,176 -0.01(-0.17%)
Jun 14, 2019 7.226 7.232 7.164 7.171 129,966 -0.03(-0.39%)
Jun 13, 2019 7.174 7.223 7.174 7.198 215,491 +0.03(+0.43%)
Jun 12, 2019 7.180 7.189 7.162 7.168 227,329 -0.01(-0.09%)
Jun 11, 2019 7.211 7.211 7.162 7.174 274,939 -0.02(-0.26%)
Jun 10, 2019 7.192 7.252 7.168 7.192 342,629 +0.04(+0.60%)
Jun 07, 2019 7.180 7.204 7.070 7.149 394,544 -0.01(-0.17%)
Jun 06, 2019 7.070 7.186 7.070 7.162 398,619 +0.05(+0.69%)
Jun 05, 2019 7.137 7.149 7.070 7.113 237,388 -0.02(-0.34%)
Jun 04, 2019 7.186 7.187 7.119 7.137 226,841 +0.00(+0.00%)
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.