Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NY: PFLT )

11.28 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Dec 29, 2023 11.67 11.72 11.56 11.57 483,448 -0.13(-1.14%)
Dec 28, 2023 11.61 11.74 11.60 11.70 482,871 +0.10(+0.82%)
Dec 27, 2023 11.46 11.62 11.43 11.61 504,150 +0.16(+1.42%)
Dec 26, 2023 11.41 11.49 11.40 11.45 458,389 +0.07(+0.59%)
Dec 22, 2023 11.34 11.44 11.33 11.38 463,382 +0.05(+0.42%)
Dec 21, 2023 11.33 11.36 11.24 11.33 353,632 +0.14(+1.28%)
Dec 20, 2023 11.28 11.38 11.18 11.19 566,854 -0.08(-0.68%)
Dec 19, 2023 11.21 11.29 11.13 11.26 534,769 +0.14(+1.29%)
Dec 18, 2023 11.20 11.21 11.09 11.12 558,712 -0.04(-0.34%)
Dec 15, 2023 11.26 11.29 11.04 11.16 618,709 -0.09(-0.83%)
Dec 14, 2023 11.21 11.28 11.18 11.25 787,026 +0.07(+0.59%)
Dec 13, 2023 10.96 11.19 10.91 11.19 659,006 +0.21(+1.90%)
Dec 12, 2023 10.87 10.99 10.84 10.98 410,777 +0.11(+1.05%)
Dec 11, 2023 10.92 10.95 10.82 10.86 472,491 -0.02(-0.17%)
Dec 08, 2023 10.68 10.89 10.68 10.88 443,232 +0.20(+1.86%)
Dec 07, 2023 10.57 10.68 10.57 10.68 387,379 +0.09(+0.90%)
Dec 06, 2023 10.54 10.62 10.54 10.59 405,524 +0.06(+0.54%)
Dec 05, 2023 10.61 10.64 10.47 10.53 406,122 -0.07(-0.63%)
Dec 04, 2023 10.61 10.68 10.56 10.60 577,005 -0.05(-0.45%)
Dec 01, 2023 10.56 10.64 10.51 10.64 473,236 +0.09(+0.81%)
Nov 30, 2023 10.56 10.61 10.50 10.56 498,968 +0.04(+0.36%)
Nov 29, 2023 10.53 10.57 10.51 10.52 365,909 +0.05(+0.45%)
Nov 28, 2023 10.50 10.51 10.44 10.47 262,298 -0.04(-0.36%)
Nov 27, 2023 10.47 10.52 10.46 10.51 333,909 +0.01(+0.09%)
Nov 24, 2023 10.43 10.51 10.43 10.50 185,619 +0.09(+0.91%)
Nov 22, 2023 10.35 10.41 10.35 10.41 215,229 +0.07(+0.64%)
Nov 21, 2023 10.33 10.39 10.31 10.34 403,708 -0.01(-0.09%)
Nov 20, 2023 10.32 10.38 10.20 10.35 391,914 +0.07(+0.65%)
Nov 17, 2023 10.43 10.46 10.28 10.28 401,063 -0.13(-1.27%)
Nov 16, 2023 10.18 10.52 10.17 10.42 512,173 +0.14(+1.38%)
Nov 15, 2023 10.31 10.34 10.27 10.28 348,738 -0.02(-0.16%)
Nov 14, 2023 10.33 10.36 10.26 10.29 541,466 +0.06(+0.55%)
Nov 13, 2023 10.21 10.28 10.17 10.24 419,001 +0.04(+0.37%)
Nov 10, 2023 10.13 10.24 10.09 10.20 469,837 +0.14(+1.40%)
Nov 09, 2023 10.09 10.15 10.04 10.06 504,381 +0.02(+0.19%)
Nov 08, 2023 10.04 10.06 9.982 10.04 190,784 +0.02(+0.19%)
Nov 07, 2023 10.01 10.04 9.954 10.02 249,176 -0.03(-0.28%)
Nov 06, 2023 10.07 10.08 9.935 10.05 373,269 -0.01(-0.09%)
Nov 03, 2023 10.05 10.09 9.918 10.06 560,282 +0.21(+2.10%)
Nov 02, 2023 9.710 9.860 9.653 9.851 677,088 +0.31(+3.25%)
Nov 01, 2023 9.456 9.588 9.456 9.541 391,955 +0.10(+1.09%)
Oct 31, 2023 9.325 9.447 9.325 9.437 386,488 +0.14(+1.52%)
Oct 30, 2023 9.174 9.306 9.165 9.296 339,899 +0.18(+1.96%)
Oct 27, 2023 9.306 9.344 9.099 9.118 449,674 -0.19(-2.02%)
Oct 26, 2023 9.296 9.372 9.250 9.306 371,925 +0.05(+0.51%)
Oct 25, 2023 9.447 9.447 9.184 9.259 667,592 -0.13(-1.40%)
Oct 24, 2023 9.428 9.597 9.381 9.390 1,043,945 -0.01(-0.10%)
Oct 23, 2023 9.616 9.635 9.400 9.400 1,403,189 -0.25(-2.63%)
Oct 20, 2023 9.625 9.727 9.597 9.653 374,957 +0.00(+0.00%)
Oct 19, 2023 9.879 9.879 9.635 9.653 526,681 -0.19(-1.91%)
Oct 18, 2023 10.00 10.07 9.818 9.841 1,043,401 -0.21(-2.06%)
Oct 17, 2023 10.10 10.16 9.982 10.05 336,439 -0.08(-0.83%)
Oct 16, 2023 10.11 10.18 10.02 10.13 422,559 +0.22(+2.20%)
Oct 13, 2023 10.03 10.04 9.895 9.914 423,132 -0.04(-0.37%)
Oct 12, 2023 9.951 9.956 9.858 9.951 466,475 +0.01(+0.09%)
Oct 11, 2023 9.886 9.951 9.867 9.942 371,002 +0.07(+0.66%)
Oct 10, 2023 9.839 9.919 9.821 9.877 332,631 +0.09(+0.95%)
Oct 09, 2023 9.607 9.830 9.607 9.784 296,362 +0.14(+1.45%)
Oct 06, 2023 9.691 9.700 9.550 9.644 350,123 +0.00(+0.00%)
Oct 05, 2023 9.607 9.653 9.560 9.644 323,542 +0.05(+0.48%)
Oct 04, 2023 9.570 9.618 9.477 9.598 446,549 +0.01(+0.10%)
Oct 03, 2023 9.691 9.694 9.495 9.588 617,059 -0.11(-1.15%)
Oct 02, 2023 9.988 9.988 9.681 9.700 558,645 -0.21(-2.16%)
Sep 29, 2023 9.951 10.04 9.914 9.914 464,606 +0.00(+0.00%)
Sep 28, 2023 9.802 9.960 9.802 9.914 471,906 +0.12(+1.23%)
Sep 27, 2023 9.812 9.886 9.749 9.793 253,473 +0.02(+0.19%)
Sep 26, 2023 9.849 9.919 9.765 9.774 352,663 -0.14(-1.41%)
Sep 25, 2023 9.821 9.932 9.877 9.914 343,280 +0.06(+0.57%)
Sep 22, 2023 9.839 9.914 9.821 9.858 244,619 +0.05(+0.47%)
Sep 21, 2023 9.942 9.951 9.812 9.812 414,583 -0.19(-1.86%)
Sep 20, 2023 10.04 10.08 9.979 9.998 286,851 -0.01(-0.09%)
Sep 19, 2023 10.02 10.10 9.988 10.01 237,009 +0.01(+0.09%)
Sep 18, 2023 10.03 10.04 9.945 9.998 393,738 -0.07(-0.74%)
Sep 15, 2023 9.998 10.07 9.998 10.07 405,009 +0.06(+0.58%)
Sep 14, 2023 10.03 10.04 9.986 10.01 411,650 +0.04(+0.37%)
Sep 13, 2023 9.903 10.00 9.899 9.977 435,942 +0.09(+0.93%)
Sep 12, 2023 9.931 9.982 9.876 9.885 373,567 -0.07(-0.74%)
Sep 11, 2023 9.903 9.977 9.857 9.959 409,067 +0.09(+0.93%)
Sep 08, 2023 9.839 9.894 9.802 9.866 284,152 +0.06(+0.56%)
Sep 07, 2023 9.701 9.811 9.701 9.811 315,407 +0.10(+1.04%)
Sep 06, 2023 9.811 9.816 9.701 9.710 357,044 -0.08(-0.85%)
Sep 05, 2023 9.931 9.949 9.784 9.793 403,497 -0.18(-1.85%)
Sep 01, 2023 9.995 10.00 9.913 9.977 536,871 +0.05(+0.46%)
Aug 31, 2023 9.940 9.940 9.862 9.931 513,675 +0.05(+0.47%)
Aug 30, 2023 9.876 9.949 9.857 9.885 395,393 +0.05(+0.47%)
Aug 29, 2023 9.784 9.876 9.765 9.839 264,534 +0.06(+0.66%)
Aug 28, 2023 9.710 9.788 9.701 9.774 394,700 +0.10(+1.05%)
Aug 25, 2023 9.664 9.719 9.622 9.673 295,047 +0.06(+0.57%)
Aug 24, 2023 9.599 9.687 9.581 9.618 357,601 +0.01(+0.10%)
Aug 23, 2023 9.572 9.627 9.516 9.609 375,178 +0.10(+1.07%)
Aug 22, 2023 9.701 9.701 9.489 9.507 465,369 -0.14(-1.43%)
Aug 21, 2023 9.719 9.737 9.581 9.645 339,562 -0.04(-0.38%)
Aug 18, 2023 9.581 9.714 9.535 9.682 431,199 +0.09(+0.96%)
Aug 17, 2023 9.756 9.774 9.590 9.590 469,974 -0.16(-1.61%)
Aug 16, 2023 9.710 9.788 9.664 9.747 365,266 +0.05(+0.47%)
Aug 15, 2023 9.839 9.839 9.655 9.701 921,985 -0.12(-1.20%)
Aug 14, 2023 9.827 9.873 9.772 9.818 1,008,260 +0.00(+0.00%)
Aug 11, 2023 9.809 9.900 9.791 9.818 705,727 -0.05(-0.55%)
Aug 10, 2023 10.27 10.31 9.709 9.873 1,384,309 -0.41(-3.99%)
Aug 09, 2023 10.36 10.43 10.28 10.28 387,265 -0.06(-0.62%)
Aug 08, 2023 10.36 10.37 10.22 10.35 333,006 -0.05(-0.44%)
Aug 07, 2023 10.40 10.44 10.30 10.39 494,802 +0.01(+0.09%)
Aug 04, 2023 10.25 10.42 10.19 10.38 379,555 +0.21(+2.06%)
Aug 03, 2023 10.29 10.31 10.12 10.17 468,968 -0.14(-1.33%)
Aug 02, 2023 10.27 10.34 10.20 10.31 325,482 -0.01(-0.09%)
Aug 01, 2023 10.27 10.35 10.23 10.32 389,511 +0.05(+0.53%)
Jul 31, 2023 10.32 10.37 10.24 10.27 581,653 -0.01(-0.09%)
Jul 28, 2023 10.18 10.29 10.08 10.27 798,546 +0.21(+2.08%)
Jul 27, 2023 10.17 10.21 10.05 10.06 363,015 -0.08(-0.81%)
Jul 26, 2023 10.04 10.16 10.04 10.15 315,577 +0.11(+1.09%)
Jul 25, 2023 10.04 10.11 10.03 10.04 314,077 -0.01(-0.09%)
Jul 24, 2023 9.946 10.07 9.937 10.05 656,560 +0.09(+0.92%)
Jul 21, 2023 9.946 9.955 9.877 9.955 375,191 +0.05(+0.46%)
Jul 20, 2023 9.982 9.982 9.855 9.909 479,562 +0.05(+0.46%)
Jul 19, 2023 9.909 9.918 9.845 9.864 347,589 +0.01(+0.09%)
Jul 18, 2023 9.763 9.925 9.763 9.855 609,883 +0.08(+0.84%)
Jul 17, 2023 9.763 9.818 9.727 9.772 445,614 +0.01(+0.09%)
Jul 14, 2023 9.772 9.800 9.727 9.763 699,902 +0.04(+0.40%)
Jul 13, 2023 9.833 9.833 9.707 9.725 739,599 +0.01(+0.09%)
Jul 12, 2023 9.743 9.819 9.688 9.716 529,437 +0.03(+0.28%)
Jul 11, 2023 9.815 9.824 9.675 9.688 607,845 -0.09(-0.92%)
Jul 10, 2023 9.743 9.833 9.743 9.779 677,480 +0.07(+0.74%)
Jul 07, 2023 9.643 9.761 9.643 9.707 1,099,009 +0.10(+1.03%)
Jul 06, 2023 9.670 9.693 9.453 9.607 2,196,726 -0.11(-1.12%)
Jul 05, 2023 9.679 9.770 9.607 9.716 1,045,909 +0.06(+0.66%)
Jul 03, 2023 9.670 9.716 9.607 9.652 1,545,612 +0.03(+0.28%)
Jun 30, 2023 9.734 9.784 9.490 9.625 7,165,342 -0.04(-0.37%)
Jun 29, 2023 9.490 9.716 9.444 9.661 3,199,763 +0.19(+2.00%)
Jun 28, 2023 9.535 9.544 9.440 9.472 2,743,661 -0.05(-0.57%)
Jun 27, 2023 9.499 9.598 9.481 9.526 544,434 +0.01(+0.09%)
Jun 26, 2023 9.462 9.582 9.462 9.517 290,653 +0.10(+1.06%)
Jun 23, 2023 9.444 9.535 9.408 9.417 527,005 -0.03(-0.29%)
Jun 22, 2023 9.535 9.535 9.435 9.444 356,732 -0.10(-1.04%)
Jun 21, 2023 9.526 9.598 9.499 9.544 338,511 +0.02(+0.19%)
Jun 20, 2023 9.643 9.707 9.526 9.526 799,215 -0.11(-1.13%)
Jun 16, 2023 9.761 9.779 9.625 9.634 797,222 -0.10(-1.02%)
Jun 15, 2023 9.743 9.797 9.625 9.734 1,725,866 +0.25(+2.68%)
May 08, 2023 9.470 9.515 9.417 9.479 218,935 +0.06(+0.66%)
May 05, 2023 9.284 9.470 9.280 9.417 186,330 +0.22(+2.41%)
May 04, 2023 9.328 9.408 9.124 9.195 198,234 -0.19(-1.98%)
May 03, 2023 9.364 9.530 9.364 9.382 192,377 +0.04(+0.47%)
May 02, 2023 9.559 9.559 9.283 9.337 321,426 -0.28(-2.95%)
May 01, 2023 9.665 9.727 9.604 9.621 303,320 +0.00(+0.00%)
Apr 28, 2023 9.488 9.665 9.470 9.621 189,103 +0.12(+1.21%)
Apr 27, 2023 9.453 9.506 9.249 9.506 491,011 +0.10(+1.04%)
Apr 26, 2023 9.550 9.612 9.382 9.408 306,011 -0.14(-1.49%)
Apr 25, 2023 9.568 9.612 9.541 9.550 151,629 -0.06(-0.65%)
Apr 24, 2023 9.532 9.612 9.453 9.612 180,340 +0.08(+0.84%)
Apr 21, 2023 9.532 9.541 9.441 9.532 176,674 +0.02(+0.19%)
Apr 20, 2023 9.621 9.646 9.454 9.515 186,509 -0.14(-1.47%)
Apr 19, 2023 9.577 9.674 9.497 9.657 170,637 +0.09(+0.93%)
Apr 18, 2023 9.754 9.754 9.515 9.568 277,343 -0.18(-1.82%)
Apr 17, 2023 9.639 9.763 9.603 9.745 298,331 +0.12(+1.29%)
Apr 14, 2023 9.753 9.797 9.542 9.621 377,086 -0.10(-0.99%)
Apr 13, 2023 9.542 9.744 9.489 9.718 274,363 +0.23(+2.41%)
Apr 12, 2023 9.419 9.560 9.419 9.489 337,868 +0.11(+1.22%)
Apr 11, 2023 9.445 9.454 9.340 9.375 424,001 +0.03(+0.28%)
Apr 10, 2023 9.401 9.436 9.199 9.349 262,687 -0.02(-0.19%)
Apr 06, 2023 9.243 9.393 9.243 9.366 301,509 +0.12(+1.33%)
Apr 05, 2023 9.305 9.305 9.208 9.243 206,712 -0.09(-0.94%)
Apr 04, 2023 9.331 9.419 9.208 9.331 213,952 -0.02(-0.19%)
Apr 03, 2023 9.340 9.507 9.270 9.349 315,373 +0.03(+0.28%)
Mar 31, 2023 9.445 9.498 9.296 9.322 379,305 -0.08(-0.84%)
Mar 30, 2023 9.384 9.410 9.331 9.401 199,736 +0.08(+0.85%)
Mar 29, 2023 9.375 9.383 9.243 9.322 186,669 +0.00(+0.00%)
Mar 28, 2023 9.278 9.322 9.243 9.322 165,304 +0.04(+0.47%)
Mar 27, 2023 9.226 9.296 9.151 9.278 184,092 +0.16(+1.73%)
Mar 24, 2023 8.936 9.129 8.883 9.120 145,759 +0.13(+1.47%)
Mar 23, 2023 8.936 9.164 8.909 8.988 166,252 +0.11(+1.29%)
Mar 22, 2023 9.129 9.155 8.874 8.874 288,956 -0.27(-2.98%)
Mar 21, 2023 9.129 9.217 9.076 9.147 334,360 +0.17(+1.86%)
Mar 20, 2023 8.901 9.085 8.874 8.980 324,783 +0.18(+2.10%)
Mar 17, 2023 8.909 8.944 8.755 8.795 420,028 -0.18(-2.05%)
Mar 16, 2023 8.690 9.068 8.628 8.980 256,849 +0.21(+2.40%)
Mar 15, 2023 8.769 8.892 8.633 8.769 424,525 -0.25(-2.73%)
Mar 14, 2023 9.084 9.241 8.945 9.015 460,247 +0.19(+2.17%)
Mar 13, 2023 8.658 8.936 8.458 8.823 532,501 +0.03(+0.30%)
Mar 10, 2023 9.163 9.189 8.675 8.797 911,300 -0.41(-4.44%)
Mar 09, 2023 9.519 9.572 9.206 9.206 555,808 -0.34(-3.56%)
Mar 08, 2023 9.519 9.567 9.459 9.546 314,636 +0.03(+0.37%)
Mar 07, 2023 9.746 9.746 9.432 9.511 534,388 -0.17(-1.80%)
Mar 06, 2023 9.633 9.715 9.537 9.685 515,970 +0.10(+1.09%)
Mar 03, 2023 9.441 9.611 9.432 9.580 344,494 +0.16(+1.66%)
Mar 02, 2023 9.337 9.432 9.277 9.424 403,268 +0.08(+0.84%)
Mar 01, 2023 9.328 9.493 9.298 9.345 359,402 +0.05(+0.56%)
Feb 28, 2023 9.476 9.546 9.293 9.293 548,465 -0.20(-2.11%)
Feb 27, 2023 9.519 9.632 9.450 9.493 335,737 +0.06(+0.65%)
Feb 24, 2023 9.432 9.537 9.380 9.432 205,292 -0.04(-0.46%)
Feb 23, 2023 9.476 9.563 9.363 9.476 314,819 +0.06(+0.65%)
Feb 22, 2023 9.372 9.438 9.337 9.415 313,917 +0.08(+0.84%)
Feb 21, 2023 9.554 9.572 9.276 9.337 476,687 -0.23(-2.45%)
Feb 17, 2023 9.511 9.598 9.432 9.572 405,150 +0.08(+0.82%)
Feb 16, 2023 9.389 9.606 9.349 9.493 291,800 -0.04(-0.46%)
Feb 15, 2023 9.502 9.580 9.441 9.537 487,045 -0.02(-0.23%)
Feb 14, 2023 9.619 9.636 9.533 9.559 558,349 +0.02(+0.18%)
Feb 13, 2023 9.455 9.619 9.429 9.541 549,060 +0.10(+1.10%)
Feb 10, 2023 9.343 9.511 9.343 9.438 614,919 +0.09(+1.02%)
Feb 09, 2023 9.438 9.550 9.343 9.343 510,569 +0.06(+0.65%)
Feb 08, 2023 9.524 9.567 9.235 9.283 776,833 -0.26(-2.71%)
Feb 07, 2023 9.515 9.619 9.472 9.541 635,988 +0.01(+0.09%)
Feb 06, 2023 9.533 9.559 9.386 9.533 563,503 +0.03(+0.36%)
Feb 03, 2023 9.515 9.554 9.459 9.498 390,565 +0.03(+0.27%)
Feb 02, 2023 9.533 9.563 9.455 9.472 538,804 -0.01(-0.09%)
Feb 01, 2023 9.429 9.534 9.369 9.481 617,501 +0.10(+1.10%)
Jan 31, 2023 9.188 9.395 9.188 9.377 452,633 +0.21(+2.26%)
Jan 30, 2023 9.274 9.369 9.162 9.170 708,104 -0.10(-1.12%)
Jan 27, 2023 9.265 9.352 9.222 9.274 711,403 +0.04(+0.47%)
Jan 26, 2023 9.257 9.308 9.188 9.231 611,766 -0.01(-0.09%)
Jan 25, 2023 9.214 9.360 9.136 9.239 1,144,480 +0.01(+0.09%)
Jan 24, 2023 8.385 10.20 7.626 9.231 5,932,502 -0.96(-9.40%)
Jan 23, 2023 10.15 10.22 10.11 10.19 333,924 +0.07(+0.68%)
Jan 20, 2023 10.14 10.17 10.05 10.12 187,380 +0.03(+0.26%)
Jan 19, 2023 10.05 10.16 10.03 10.09 191,565 -0.05(-0.51%)
Jan 18, 2023 10.40 10.43 10.10 10.15 359,676 -0.26(-2.53%)
Jan 17, 2023 10.40 10.49 10.37 10.41 457,666 +0.03(+0.33%)
Jan 13, 2023 10.35 10.44 10.25 10.37 308,750 -0.07(-0.66%)
Jan 12, 2023 10.31 10.55 10.25 10.44 354,428 +0.21(+2.09%)
Jan 11, 2023 10.17 10.36 10.16 10.23 292,794 +0.12(+1.19%)
Jan 10, 2023 9.946 10.13 9.852 10.11 340,055 +0.27(+2.70%)
Jan 09, 2023 9.715 9.929 9.672 9.843 317,237 +0.22(+2.31%)
Jan 06, 2023 9.707 9.708 9.595 9.621 162,777 +0.03(+0.36%)
Jan 05, 2023 9.672 9.681 9.561 9.587 154,363 -0.09(-0.88%)
Jan 04, 2023 9.552 9.724 9.510 9.672 195,573 +0.19(+1.99%)
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.