Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.37 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2024 11.41 11.47 11.33 11.34 1,193,741 -0.07(-0.61%)
May 10, 2024 11.42 11.45 11.33 11.41 1,098,740 +0.04(+0.35%)
May 09, 2024 11.48 11.61 11.30 11.37 2,747,896 -0.12(-1.04%)
May 08, 2024 11.49 11.52 11.44 11.49 453,209 -0.02(-0.17%)
May 07, 2024 11.42 11.51 11.36 11.51 650,268 +0.11(+0.96%)
May 06, 2024 11.33 11.40 11.28 11.40 585,559 +0.12(+1.06%)
May 03, 2024 11.35 11.37 11.14 11.28 786,054 +0.08(+0.71%)
May 02, 2024 11.39 11.39 11.19 11.20 953,975 -0.10(-0.88%)
May 01, 2024 11.31 11.43 11.27 11.30 2,032,664 +0.03(+0.26%)
Apr 30, 2024 11.40 11.40 11.26 11.27 1,122,054 -0.08(-0.70%)
Apr 29, 2024 11.39 11.41 11.10 11.35 3,520,773 -0.04(-0.35%)
Apr 26, 2024 11.30 11.42 11.30 11.39 551,609 +0.07(+0.61%)
Apr 25, 2024 11.35 11.38 11.23 11.32 371,310 -0.10(-0.87%)
Apr 24, 2024 11.42 11.46 11.36 11.42 239,893 -0.02(-0.17%)
Apr 23, 2024 11.31 11.47 11.29 11.44 421,696 +0.16(+1.41%)
Apr 22, 2024 11.29 11.32 11.27 11.28 363,075 +0.01(+0.09%)
Apr 19, 2024 11.15 11.29 11.11 11.27 473,164 +0.12(+1.07%)
Apr 18, 2024 11.03 11.17 11.00 11.15 310,907 +0.14(+1.26%)
Apr 17, 2024 11.00 11.08 10.99 11.01 252,393 +0.02(+0.18%)
Apr 16, 2024 11.03 11.06 10.94 10.99 382,582 -0.04(-0.36%)
Apr 15, 2024 11.15 11.22 10.97 11.03 366,219 -0.03(-0.27%)
Apr 12, 2024 11.15 11.21 11.03 11.06 434,581 -0.13(-1.13%)
Apr 11, 2024 11.24 11.26 11.12 11.19 483,718 -0.04(-0.35%)
Apr 10, 2024 11.12 11.23 11.05 11.23 613,818 +0.07(+0.62%)
Apr 09, 2024 11.16 11.23 11.12 11.16 385,757 +0.03(+0.27%)
Apr 08, 2024 11.06 11.15 11.06 11.13 284,225 +0.08(+0.71%)
Apr 05, 2024 10.95 11.05 10.94 11.05 286,731 +0.10(+0.90%)
Apr 04, 2024 11.05 11.10 10.91 10.95 612,821 -0.05(-0.45%)
Apr 03, 2024 11.01 11.04 10.97 11.00 466,237 +0.01(+0.09%)
Apr 02, 2024 10.99 11.04 10.91 10.99 735,844 -0.01(-0.09%)
Apr 01, 2024 11.21 11.27 10.93 11.00 1,368,560 -0.18(-1.58%)
Mar 28, 2024 11.26 11.21 11.14 11.18 2,000,407 -0.04(-0.35%)
Mar 27, 2024 11.10 11.22 11.09 11.22 328,953 +0.15(+1.33%)
Mar 26, 2024 11.08 11.09 11.05 11.07 267,269 +0.02(+0.18%)
Mar 25, 2024 11.00 11.11 10.99 11.05 314,755 +0.06(+0.54%)
Mar 22, 2024 11.04 11.08 10.98 10.99 290,612 -0.07(-0.62%)
Mar 21, 2024 10.98 11.09 10.94 11.06 252,186 +0.06(+0.54%)
Mar 20, 2024 10.91 11.01 10.88 11.00 391,240 +0.03(+0.27%)
Mar 19, 2024 10.85 10.99 10.79 10.97 335,884 +0.08(+0.72%)
Mar 18, 2024 10.87 10.96 10.82 10.89 452,367 +0.00(+0.00%)
Mar 15, 2024 10.83 10.93 10.82 10.89 752,776 +0.05(+0.48%)
Mar 14, 2024 11.04 11.04 10.79 10.84 823,887 -0.16(-1.42%)
Mar 13, 2024 11.07 11.15 10.98 11.00 735,038 -0.03(-0.26%)
Mar 12, 2024 11.09 11.10 10.98 11.03 935,567 -0.02(-0.18%)
Mar 11, 2024 11.09 11.15 11.03 11.04 1,101,607 -0.04(-0.35%)
Mar 08, 2024 11.19 11.25 11.01 11.08 1,658,798 -0.07(-0.61%)
Mar 07, 2024 11.13 11.20 11.05 11.15 745,538 +0.04(+0.35%)
Mar 06, 2024 11.04 11.23 11.03 11.11 551,942 +0.15(+1.33%)
Mar 05, 2024 11.11 11.16 10.97 10.97 525,918 -0.16(-1.40%)
Mar 04, 2024 11.11 11.22 11.10 11.12 490,169 +0.01(+0.09%)
Mar 01, 2024 11.16 11.16 11.05 11.11 471,340 -0.01(-0.09%)
Feb 29, 2024 11.16 11.19 11.08 11.12 447,912 +0.00(+0.00%)
Feb 28, 2024 11.20 11.21 11.10 11.12 605,159 -0.08(-0.69%)
Feb 27, 2024 11.18 11.26 11.08 11.20 471,922 +0.06(+0.52%)
Feb 26, 2024 11.09 11.20 11.02 11.14 472,666 +0.06(+0.53%)
Feb 23, 2024 11.09 11.19 11.04 11.08 462,148 +0.03(+0.26%)
Feb 22, 2024 10.97 11.07 10.93 11.05 543,720 +0.13(+1.16%)
Feb 21, 2024 10.91 10.98 10.88 10.93 357,155 +0.04(+0.36%)
Feb 20, 2024 10.89 10.97 10.83 10.89 588,399 -0.02(-0.18%)
Feb 16, 2024 10.94 10.98 10.85 10.91 434,832 -0.05(-0.44%)
Feb 15, 2024 10.89 11.01 10.89 10.96 446,639 +0.09(+0.81%)
Feb 14, 2024 10.95 11.00 10.84 10.87 524,586 +0.01(+0.11%)
Feb 13, 2024 10.97 10.97 10.77 10.86 1,053,323 -0.19(-1.74%)
Feb 12, 2024 11.01 11.12 10.94 11.05 1,293,582 +0.08(+0.70%)
Feb 09, 2024 10.98 11.00 10.90 10.97 787,128 +0.08(+0.71%)
Feb 08, 2024 10.90 10.96 10.78 10.90 745,731 +0.14(+1.35%)
Feb 07, 2024 10.81 10.87 10.71 10.75 700,365 -0.05(-0.45%)
Feb 06, 2024 10.76 10.82 10.68 10.80 509,346 +0.04(+0.36%)
Feb 05, 2024 10.78 10.82 10.65 10.76 622,157 -0.06(-0.53%)
Feb 02, 2024 10.83 10.97 10.79 10.82 568,293 -0.03(-0.27%)
Feb 01, 2024 10.85 10.87 10.69 10.85 959,931 +0.05(+0.45%)
Jan 31, 2024 10.99 11.06 10.75 10.80 1,043,164 -0.25(-2.27%)
Jan 30, 2024 11.02 11.13 11.01 11.05 531,030 +0.06(+0.53%)
Jan 29, 2024 11.23 11.23 10.95 10.99 842,078 -0.10(-0.87%)
Jan 26, 2024 11.23 11.32 11.07 11.09 1,780,980 -0.15(-1.37%)
Jan 25, 2024 11.30 11.31 11.15 11.24 873,356 -0.05(-0.43%)
Jan 24, 2024 11.42 11.42 11.26 11.29 778,047 -0.07(-0.59%)
Jan 23, 2024 11.42 11.42 11.31 11.36 736,943 +0.01(+0.08%)
Jan 22, 2024 11.42 11.51 11.34 11.35 1,067,972 -0.01(-0.08%)
Jan 19, 2024 11.43 11.43 11.31 11.36 766,390 -0.03(-0.25%)
Jan 18, 2024 11.47 11.56 11.34 11.39 1,073,014 +0.00(+0.00%)
Jan 17, 2024 11.47 11.55 11.39 11.39 743,203 -0.14(-1.17%)
Jan 16, 2024 11.67 11.70 11.50 11.52 546,898 -0.18(-1.57%)
Jan 12, 2024 11.72 11.83 11.69 11.71 634,116 -0.01(-0.06%)
Jan 11, 2024 11.86 11.90 11.59 11.71 882,489 -0.14(-1.21%)
Jan 10, 2024 11.95 11.98 11.86 11.86 755,896 -0.10(-0.80%)
Jan 09, 2024 12.03 12.05 11.93 11.95 703,816 -0.11(-0.87%)
Jan 08, 2024 11.99 12.08 11.92 12.06 699,714 +0.14(+1.20%)
Jan 05, 2024 11.89 11.98 11.85 11.91 654,545 +0.06(+0.48%)
Jan 04, 2024 11.71 11.93 11.70 11.86 765,869 +0.21(+1.81%)
Jan 03, 2024 11.71 11.72 11.50 11.65 501,287 +0.09(+0.74%)
Jan 02, 2024 11.55 11.59 11.47 11.56 598,073 -0.01(-0.08%)
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%)
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.