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

Pennantpark Fltng Rt (NY: PFLT )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2023 9.521 9.521 9.268 9.449 626,351 -0.06(-0.66%)
May 30, 2023 9.747 9.769 9.512 9.512 600,277 -0.20(-2.05%)
May 26, 2023 9.756 9.774 9.666 9.711 247,459 -0.05(-0.46%)
May 25, 2023 9.666 9.792 9.648 9.756 212,525 +0.02(+0.19%)
May 24, 2023 9.738 9.774 9.648 9.738 194,264 +0.00(+0.00%)
May 23, 2023 9.738 9.810 9.720 9.738 190,121 -0.05(-0.46%)
May 22, 2023 9.837 9.900 9.747 9.783 224,657 -0.06(-0.64%)
May 19, 2023 9.900 9.962 9.792 9.846 430,049 -0.02(-0.18%)
May 18, 2023 9.783 9.882 9.729 9.864 174,319 +0.04(+0.37%)
May 17, 2023 9.837 9.900 9.756 9.828 226,894 +0.06(+0.65%)
May 16, 2023 9.765 9.864 9.747 9.765 213,074 -0.11(-1.10%)
May 15, 2023 9.837 9.946 9.810 9.873 252,391 +0.05(+0.46%)
May 12, 2023 9.909 10.02 9.819 9.828 390,088 -0.03(-0.27%)
May 11, 2023 9.909 9.909 9.524 9.855 337,156 +0.25(+2.61%)
May 10, 2023 9.631 9.631 9.461 9.604 299,838 +0.12(+1.23%)
May 09, 2023 9.506 9.560 9.425 9.488 141,439 -0.08(-0.84%)
May 08, 2023 9.560 9.604 9.506 9.569 216,888 +0.06(+0.66%)
May 05, 2023 9.372 9.560 9.367 9.506 184,588 +0.22(+2.41%)
May 04, 2023 9.416 9.497 9.211 9.282 196,381 -0.19(-1.98%)
May 03, 2023 9.452 9.620 9.452 9.470 190,578 +0.04(+0.47%)
May 02, 2023 9.649 9.649 9.370 9.425 318,421 -0.29(-2.95%)
May 01, 2023 9.757 9.819 9.695 9.712 300,485 +0.00(+0.00%)
Apr 28, 2023 9.578 9.757 9.559 9.712 187,335 +0.12(+1.21%)
Apr 27, 2023 9.542 9.595 9.336 9.595 486,420 +0.10(+1.04%)
Apr 26, 2023 9.640 9.703 9.470 9.497 303,150 -0.14(-1.49%)
Apr 25, 2023 9.658 9.703 9.631 9.640 150,212 -0.06(-0.65%)
Apr 24, 2023 9.622 9.703 9.542 9.703 178,655 +0.08(+0.84%)
Apr 21, 2023 9.622 9.631 9.530 9.622 175,023 +0.02(+0.19%)
Apr 20, 2023 9.712 9.737 9.543 9.604 184,766 -0.14(-1.47%)
Apr 19, 2023 9.667 9.766 9.587 9.748 169,042 +0.09(+0.93%)
Apr 18, 2023 9.846 9.846 9.604 9.658 274,750 -0.18(-1.82%)
Apr 17, 2023 9.730 9.855 9.694 9.837 295,542 +0.13(+1.29%)
Apr 14, 2023 9.845 9.889 9.632 9.712 373,561 -0.10(-0.99%)
Apr 13, 2023 9.632 9.836 9.579 9.809 271,798 +0.23(+2.41%)
Apr 12, 2023 9.508 9.650 9.508 9.579 334,710 +0.12(+1.22%)
Apr 11, 2023 9.534 9.543 9.428 9.463 420,037 +0.03(+0.28%)
Apr 10, 2023 9.490 9.525 9.286 9.437 260,231 -0.02(-0.19%)
Apr 06, 2023 9.330 9.481 9.330 9.455 298,690 +0.12(+1.33%)
Apr 05, 2023 9.393 9.393 9.295 9.330 204,780 -0.09(-0.94%)
Apr 04, 2023 9.419 9.508 9.295 9.419 211,952 -0.02(-0.19%)
Apr 03, 2023 9.428 9.597 9.357 9.437 312,425 +0.03(+0.28%)
Mar 31, 2023 9.534 9.588 9.384 9.410 375,760 -0.08(-0.84%)
Mar 30, 2023 9.472 9.499 9.419 9.490 197,869 +0.08(+0.85%)
Mar 29, 2023 9.463 9.472 9.330 9.410 184,924 +0.00(+0.00%)
Mar 28, 2023 9.366 9.410 9.330 9.410 163,759 +0.04(+0.47%)
Mar 27, 2023 9.313 9.384 9.237 9.366 182,371 +0.16(+1.73%)
Mar 24, 2023 9.020 9.215 8.967 9.206 144,396 +0.13(+1.47%)
Mar 23, 2023 9.020 9.251 8.993 9.073 164,698 +0.12(+1.29%)
Mar 22, 2023 9.215 9.242 8.958 8.958 286,255 -0.27(-2.98%)
Mar 21, 2023 9.215 9.304 9.162 9.233 331,234 +0.17(+1.86%)
Mar 20, 2023 8.985 9.171 8.958 9.064 321,747 +0.19(+2.10%)
Mar 17, 2023 8.993 9.029 8.837 8.878 416,101 -0.19(-2.05%)
Mar 16, 2023 8.772 9.153 8.710 9.064 254,448 +0.21(+2.40%)
Mar 15, 2023 8.852 8.976 8.714 8.852 420,556 -0.25(-2.73%)
Mar 14, 2023 9.170 9.328 9.030 9.100 455,945 +0.19(+2.17%)
Mar 13, 2023 8.740 9.021 8.538 8.907 527,524 +0.03(+0.30%)
Mar 10, 2023 9.249 9.276 8.757 8.880 902,781 -0.41(-4.44%)
Mar 09, 2023 9.609 9.662 9.293 9.293 550,612 -0.34(-3.56%)
Mar 08, 2023 9.609 9.658 9.548 9.636 311,695 +0.04(+0.37%)
Mar 07, 2023 9.838 9.838 9.521 9.601 529,393 -0.18(-1.80%)
Mar 06, 2023 9.723 9.807 9.627 9.776 511,146 +0.11(+1.09%)
Mar 03, 2023 9.530 9.702 9.521 9.671 341,274 +0.16(+1.66%)
Mar 02, 2023 9.425 9.521 9.365 9.513 399,498 +0.08(+0.84%)
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.