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 (%)
Jun 30, 2020 5.820 6.015 5.820 5.869 173,747 -0.01(-0.12%)
Jun 29, 2020 5.729 5.883 5.686 5.876 204,542 +0.16(+2.81%)
Jun 26, 2020 5.771 5.771 5.603 5.715 166,177 -0.08(-1.45%)
Jun 25, 2020 5.673 5.813 5.603 5.799 158,741 +0.10(+1.72%)
Jun 24, 2020 5.694 5.725 5.516 5.701 193,100 -0.06(-1.09%)
Jun 23, 2020 5.897 5.939 5.649 5.764 330,650 -0.05(-0.84%)
Jun 22, 2020 5.729 5.855 5.645 5.813 176,892 +0.06(+0.97%)
Jun 19, 2020 5.952 6.029 5.697 5.757 331,925 -0.12(-2.02%)
Jun 18, 2020 5.994 6.057 5.834 5.876 258,833 -0.14(-2.32%)
Jun 17, 2020 6.253 6.274 5.973 6.015 233,557 -0.27(-4.33%)
Jun 16, 2020 6.428 6.442 6.159 6.288 322,297 +0.05(+0.84%)
Jun 15, 2020 5.848 6.367 5.841 6.235 519,999 +0.12(+2.04%)
Jun 12, 2020 5.828 6.166 5.800 6.111 532,046 +0.60(+10.92%)
Jun 11, 2020 5.745 5.862 5.420 5.510 723,886 -0.59(-9.64%)
Jun 10, 2020 6.547 6.671 5.890 6.097 970,042 -0.41(-6.37%)
Jun 09, 2020 6.526 6.540 6.284 6.512 298,287 -0.04(-0.63%)
Jun 08, 2020 6.526 6.553 6.394 6.553 423,353 +0.40(+6.52%)
Jun 05, 2020 6.194 6.453 6.132 6.152 282,369 +0.12(+2.06%)
Jun 04, 2020 5.924 6.076 5.897 6.028 257,584 +0.10(+1.63%)
Jun 03, 2020 5.862 5.987 5.835 5.931 402,123 +0.15(+2.51%)
Jun 02, 2020 5.821 5.938 5.724 5.786 271,841 +0.01(+0.12%)
Jun 01, 2020 5.758 5.931 5.752 5.779 323,524 +0.03(+0.48%)
May 29, 2020 5.724 5.758 5.537 5.752 414,007 +0.03(+0.48%)
May 28, 2020 5.876 5.949 5.703 5.724 372,105 -0.16(-2.70%)
May 27, 2020 5.980 6.035 5.717 5.883 574,586 +0.04(+0.71%)
May 26, 2020 5.897 5.966 5.772 5.841 400,023 +0.19(+3.30%)
May 22, 2020 5.634 5.682 5.510 5.655 247,941 +0.08(+1.49%)
May 21, 2020 5.523 5.703 5.489 5.572 274,354 +0.03(+0.62%)
May 20, 2020 5.489 5.593 5.406 5.537 346,594 +0.18(+3.35%)
May 19, 2020 5.185 5.482 5.171 5.358 395,258 +0.21(+4.17%)
May 18, 2020 5.240 5.293 5.122 5.143 490,531 +0.17(+3.33%)
May 15, 2020 4.915 5.040 4.846 4.977 736,591 +0.09(+1.91%)
May 14, 2020 4.741 4.904 4.618 4.884 787,085 +0.08(+1.70%)
May 13, 2020 5.055 5.055 4.713 4.802 599,194 -0.20(-4.09%)
May 12, 2020 4.775 5.198 4.645 5.007 1,157,024 +0.35(+7.62%)
May 11, 2020 4.673 4.748 4.536 4.652 329,607 +0.01(+0.15%)
May 08, 2020 4.659 4.736 4.570 4.645 262,563 +0.04(+0.89%)
May 07, 2020 4.570 4.707 4.447 4.604 451,841 +0.12(+2.58%)
May 06, 2020 4.291 4.529 4.258 4.488 246,441 +0.17(+3.95%)
May 05, 2020 4.441 4.645 4.202 4.318 557,441 -0.05(-1.25%)
May 04, 2020 4.529 4.597 4.291 4.372 361,956 -0.25(-5.32%)
May 01, 2020 4.891 4.932 4.522 4.618 393,332 -0.33(-6.62%)
Apr 30, 2020 4.795 4.966 4.652 4.945 309,599 +0.08(+1.68%)
Apr 29, 2020 4.652 4.945 4.652 4.864 367,694 +0.29(+6.42%)
Apr 28, 2020 4.986 5.061 4.550 4.570 432,516 -0.23(-4.69%)
Apr 27, 2020 4.488 4.911 4.475 4.795 447,470 +0.38(+8.66%)
Apr 24, 2020 4.127 4.420 4.086 4.413 270,480 +0.39(+9.75%)
Apr 23, 2020 3.956 4.147 3.922 4.021 316,595 +0.12(+3.06%)
Apr 22, 2020 4.229 4.236 3.868 3.902 501,533 -0.24(-5.77%)
Apr 21, 2020 4.093 4.175 3.997 4.140 258,847 -0.02(-0.49%)
Apr 20, 2020 4.093 4.209 4.011 4.161 400,419 +0.06(+1.50%)
Apr 17, 2020 4.331 4.372 4.065 4.100 270,773 -0.01(-0.33%)
Apr 16, 2020 4.270 4.325 4.066 4.113 284,288 -0.16(-3.83%)
Apr 15, 2020 4.434 4.441 4.202 4.277 379,362 -0.25(-5.50%)
Apr 14, 2020 4.445 4.674 4.344 4.526 522,434 +0.20(+4.50%)
Apr 13, 2020 4.351 4.600 3.995 4.331 645,068 -0.06(-1.38%)
Apr 09, 2020 4.008 4.536 3.991 4.391 1,099,939 +0.59(+15.37%)
Apr 08, 2020 3.524 3.973 3.470 3.806 755,184 +0.38(+10.98%)
Apr 07, 2020 3.302 3.681 3.302 3.430 930,756 +0.29(+9.21%)
Apr 06, 2020 3.147 3.349 3.067 3.141 965,094 +0.14(+4.71%)
Apr 03, 2020 3.161 3.161 2.824 2.999 721,496 -0.02(-0.67%)
Apr 02, 2020 3.053 3.174 2.966 3.019 387,778 -0.02(-0.66%)
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.