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

Pennantpark Fltng Rt (NY: PFLT )

11.49 +0.07 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 9.565 9.636 9.381 9.381 543,338 -0.20(-2.11%)
Feb 27, 2023 9.609 9.723 9.539 9.583 332,599 +0.06(+0.65%)
Feb 24, 2023 9.521 9.627 9.469 9.521 203,373 -0.04(-0.46%)
Feb 23, 2023 9.565 9.653 9.451 9.565 311,876 +0.06(+0.65%)
Feb 22, 2023 9.460 9.527 9.425 9.504 310,982 +0.08(+0.84%)
Feb 21, 2023 9.644 9.662 9.363 9.425 472,231 -0.24(-2.45%)
Feb 17, 2023 9.601 9.688 9.521 9.662 401,363 +0.08(+0.82%)
Feb 16, 2023 9.478 9.697 9.437 9.583 289,072 -0.04(-0.46%)
Feb 15, 2023 9.592 9.671 9.530 9.627 482,492 -0.02(-0.23%)
Feb 14, 2023 9.710 9.727 9.623 9.649 553,130 +0.02(+0.18%)
Feb 13, 2023 9.544 9.710 9.518 9.631 543,927 +0.10(+1.10%)
Feb 10, 2023 9.431 9.601 9.431 9.527 609,170 +0.10(+1.02%)
Feb 09, 2023 9.527 9.640 9.431 9.431 505,796 +0.06(+0.65%)
Feb 08, 2023 9.614 9.658 9.322 9.370 769,571 -0.26(-2.71%)
Feb 07, 2023 9.605 9.710 9.562 9.631 630,042 +0.01(+0.09%)
Feb 06, 2023 9.623 9.649 9.475 9.623 558,235 +0.03(+0.36%)
Feb 03, 2023 9.605 9.644 9.549 9.588 386,914 +0.03(+0.27%)
Feb 02, 2023 9.623 9.653 9.544 9.562 533,767 -0.01(-0.09%)
Feb 01, 2023 9.518 9.624 9.457 9.570 611,729 +0.10(+1.10%)
Jan 31, 2023 9.274 9.483 9.274 9.466 448,401 +0.21(+2.26%)
Jan 30, 2023 9.361 9.457 9.248 9.257 701,484 -0.10(-1.12%)
Jan 27, 2023 9.353 9.440 9.309 9.361 704,752 +0.04(+0.47%)
Jan 26, 2023 9.344 9.396 9.274 9.318 606,047 -0.01(-0.09%)
Jan 25, 2023 9.300 9.449 9.222 9.327 1,133,781 +0.01(+0.09%)
Jan 24, 2023 8.464 10.29 7.698 9.318 5,877,043 -0.97(-9.40%)
Jan 23, 2023 10.25 10.31 10.21 10.28 330,802 +0.07(+0.68%)
Jan 20, 2023 10.23 10.27 10.15 10.21 185,629 +0.03(+0.26%)
Jan 19, 2023 10.15 10.26 10.12 10.19 189,773 -0.05(-0.51%)
Jan 18, 2023 10.50 10.53 10.20 10.24 356,314 -0.27(-2.53%)
Jan 17, 2023 10.50 10.59 10.47 10.51 453,388 +0.03(+0.33%)
Jan 13, 2023 10.45 10.54 10.34 10.47 305,864 -0.07(-0.66%)
Jan 12, 2023 10.40 10.65 10.35 10.54 351,115 +0.22(+2.09%)
Jan 11, 2023 10.26 10.45 10.25 10.33 290,057 +0.12(+1.19%)
Jan 10, 2023 10.04 10.22 9.945 10.20 336,876 +0.27(+2.70%)
Jan 09, 2023 9.807 10.02 9.764 9.936 314,271 +0.22(+2.31%)
Jan 06, 2023 9.798 9.800 9.686 9.712 161,256 +0.03(+0.36%)
Jan 05, 2023 9.764 9.772 9.651 9.677 152,920 -0.09(-0.88%)
Jan 04, 2023 9.643 9.815 9.599 9.764 193,745 +0.19(+1.99%)
Jan 03, 2023 9.573 9.694 9.565 9.573 242,610 +0.09(+0.91%)
Dec 30, 2022 9.548 9.634 9.401 9.487 210,687 -0.06(-0.63%)
Dec 29, 2022 9.383 9.608 9.383 9.548 203,833 +0.16(+1.75%)
Dec 28, 2022 9.444 9.522 9.357 9.383 208,676 -0.12(-1.27%)
Dec 27, 2022 9.461 9.556 9.401 9.504 375,871 +0.01(+0.09%)
Dec 23, 2022 9.271 9.506 9.271 9.496 138,786 +0.17(+1.85%)
Dec 22, 2022 9.375 9.375 9.116 9.323 351,636 -0.11(-1.19%)
Dec 21, 2022 9.444 9.556 9.392 9.435 229,245 +0.06(+0.65%)
Dec 20, 2022 9.323 9.418 9.271 9.375 177,359 -0.02(-0.18%)
Dec 19, 2022 9.530 9.608 9.271 9.392 316,584 -0.17(-1.81%)
Dec 16, 2022 9.764 9.825 9.517 9.565 314,927 -0.29(-2.94%)
Dec 15, 2022 9.794 9.906 9.743 9.854 346,865 +0.04(+0.44%)
Dec 14, 2022 9.974 9.974 9.726 9.811 258,172 +0.01(+0.09%)
Dec 13, 2022 9.897 9.940 9.760 9.803 234,122 +0.00(+0.00%)
Dec 12, 2022 9.846 9.863 9.760 9.803 300,774 +0.06(+0.62%)
Dec 09, 2022 9.726 9.863 9.671 9.743 257,478 +0.01(+0.09%)
Dec 08, 2022 9.777 9.871 9.679 9.734 222,292 -0.05(-0.53%)
Dec 07, 2022 9.769 9.914 9.704 9.786 186,021 +0.07(+0.71%)
Dec 06, 2022 9.837 9.880 9.650 9.717 203,132 -0.10(-1.05%)
Dec 05, 2022 9.863 9.940 9.794 9.820 247,040 -0.06(-0.61%)
Dec 02, 2022 9.829 9.923 9.777 9.880 226,929 +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.