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 (%)
May 31, 2018 7.658 7.669 7.568 7.641 200,877 -0.01(-0.07%)
May 30, 2018 7.568 7.658 7.568 7.647 284,832 +0.08(+1.11%)
May 29, 2018 7.540 7.568 7.540 7.563 161,712 +0.00(+0.04%)
May 25, 2018 7.560 7.560 7.560 0 -0.04(-0.48%)
May 24, 2018 7.579 7.613 7.546 7.596 233,220 +0.01(+0.07%)
May 23, 2018 7.568 7.596 7.568 7.591 117,643 +0.01(+0.07%)
May 22, 2018 7.624 7.624 7.563 7.585 154,535 -0.01(-0.07%)
May 21, 2018 7.551 7.607 7.540 7.591 184,630 +0.05(+0.67%)
May 18, 2018 7.557 7.563 7.473 7.540 190,757 -0.03(-0.37%)
May 17, 2018 7.591 7.636 7.540 7.568 205,402 +0.03(+0.33%)
May 16, 2018 7.560 7.604 7.537 7.543 264,268 -0.01(-0.15%)
May 15, 2018 7.487 7.571 7.478 7.554 193,646 +0.05(+0.67%)
May 14, 2018 7.432 7.565 7.432 7.504 399,151 -0.03(-0.44%)
May 11, 2018 7.432 7.588 7.393 7.537 623,799 +0.11(+1.42%)
May 10, 2018 7.443 7.532 7.415 7.432 375,876 +0.01(+0.08%)
May 09, 2018 7.515 7.515 7.398 7.426 174,924 -0.07(-0.89%)
May 08, 2018 7.471 7.500 7.448 7.493 115,549 +0.02(+0.22%)
May 07, 2018 7.515 7.515 7.465 7.476 179,020 -0.03(-0.44%)
May 04, 2018 7.404 7.521 7.404 7.510 141,269 +0.08(+1.12%)
May 03, 2018 7.432 7.444 7.392 7.426 115,252 +0.00(+0.00%)
May 02, 2018 7.443 7.460 7.404 7.426 229,030 -0.03(-0.37%)
May 01, 2018 7.493 7.510 7.432 7.454 185,763 -0.03(-0.37%)
Apr 30, 2018 7.521 7.521 7.437 7.482 165,601 -0.01(-0.15%)
Apr 27, 2018 7.426 7.523 7.415 7.493 176,399 +0.08(+1.05%)
Apr 26, 2018 7.348 7.443 7.348 7.415 135,720 +0.05(+0.68%)
Apr 25, 2018 7.382 7.409 7.354 7.365 222,210 -0.02(-0.30%)
Apr 24, 2018 7.415 7.482 7.382 7.387 186,052 -0.03(-0.38%)
Apr 23, 2018 7.476 7.482 7.393 7.415 192,790 -0.05(-0.67%)
Apr 20, 2018 7.498 7.510 7.418 7.465 141,759 -0.02(-0.22%)
Apr 19, 2018 7.504 7.532 7.460 7.482 173,248 -0.04(-0.59%)
Apr 18, 2018 7.476 7.532 7.460 7.526 243,426 +0.07(+0.97%)
Apr 17, 2018 7.526 7.526 7.437 7.454 172,078 +0.00(+0.00%)
Apr 16, 2018 7.454 7.471 7.416 7.454 147,021 +0.04(+0.49%)
Apr 13, 2018 7.401 7.423 7.385 7.418 216,476 +0.02(+0.30%)
Apr 12, 2018 7.423 7.423 7.385 7.396 147,302 +0.00(+0.00%)
Apr 11, 2018 7.351 7.423 7.351 7.396 312,733 +0.02(+0.30%)
Apr 10, 2018 7.396 7.418 7.351 7.374 214,484 -0.01(-0.07%)
Apr 09, 2018 7.318 7.390 7.291 7.379 258,436 +0.07(+0.98%)
Apr 06, 2018 7.335 7.362 7.302 7.307 135,510 -0.05(-0.68%)
Apr 05, 2018 7.340 7.396 7.324 7.357 137,525 +0.02(+0.23%)
Apr 04, 2018 7.202 7.385 7.191 7.340 213,038 +0.10(+1.37%)
Apr 03, 2018 7.246 7.291 7.219 7.241 131,566 +0.01(+0.15%)
Apr 02, 2018 7.252 7.307 7.180 7.230 234,019 -0.01(-0.08%)
Mar 29, 2018 7.235 7.235 7.235 0 +0.04(+0.61%)
Mar 28, 2018 7.213 7.230 7.147 7.191 395,269 -0.01(-0.15%)
Mar 27, 2018 7.274 7.296 7.191 7.202 321,617 -0.06(-0.84%)
Mar 26, 2018 7.374 7.409 7.219 7.263 326,213 -0.03(-0.45%)
Mar 23, 2018 7.490 7.490 7.291 7.296 299,612 -0.17(-2.22%)
Mar 22, 2018 7.296 7.501 7.296 7.462 767,824 +0.20(+2.74%)
Mar 21, 2018 7.274 7.313 7.238 7.263 196,171 +0.01(+0.08%)
Mar 20, 2018 7.257 7.329 7.224 7.257 382,483 +0.01(+0.15%)
Mar 19, 2018 7.164 7.257 7.152 7.246 359,465 +0.05(+0.69%)
Mar 16, 2018 7.230 7.269 7.175 7.197 246,332 -0.01(-0.19%)
Mar 15, 2018 7.265 7.276 7.161 7.210 341,895 -0.03(-0.45%)
Mar 14, 2018 7.337 7.375 7.238 7.243 286,097 -0.09(-1.20%)
Mar 13, 2018 7.232 7.348 7.172 7.331 648,348 +0.12(+1.60%)
Mar 12, 2018 7.216 7.282 7.150 7.216 661,649 +0.03(+0.38%)
Mar 09, 2018 7.095 7.221 7.093 7.189 742,006 +0.13(+1.79%)
Mar 08, 2018 7.002 7.068 6.975 7.062 277,524 +0.09(+1.26%)
Mar 07, 2018 6.996 7.024 6.920 6.975 346,872 -0.03(-0.47%)
Mar 06, 2018 7.007 7.010 6.931 7.007 231,461 +0.03(+0.39%)
Mar 05, 2018 6.804 7.013 6.804 6.980 447,919 +0.15(+2.17%)
Mar 02, 2018 6.832 6.881 6.793 6.832 311,116 -0.03(-0.40%)
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.