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

Pennantpark Fltng Rt (NY: PFLT )

11.37 +0.12 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 10.41 10.46 10.33 10.36 576,441 -0.01(-0.09%)
Jul 28, 2023 10.28 10.38 10.17 10.37 791,391 +0.21(+2.08%)
Jul 27, 2023 10.27 10.30 10.14 10.16 359,762 -0.08(-0.81%)
Jul 26, 2023 10.13 10.25 10.13 10.24 312,750 +0.11(+1.09%)
Jul 25, 2023 10.13 10.20 10.12 10.13 311,263 -0.01(-0.09%)
Jul 24, 2023 10.04 10.16 10.03 10.14 650,677 +0.09(+0.92%)
Jul 21, 2023 10.04 10.04 9.967 10.04 371,829 +0.05(+0.46%)
Jul 20, 2023 10.07 10.07 9.944 9.999 475,265 +0.05(+0.46%)
Jul 19, 2023 9.999 10.01 9.934 9.953 344,475 +0.01(+0.09%)
Jul 18, 2023 9.852 10.01 9.852 9.944 604,418 +0.08(+0.84%)
Jul 17, 2023 9.852 9.907 9.815 9.861 441,622 +0.01(+0.09%)
Jul 14, 2023 9.861 9.888 9.815 9.852 693,631 +0.04(+0.40%)
Jul 13, 2023 9.922 9.922 9.794 9.812 732,972 +0.01(+0.09%)
Jul 12, 2023 9.831 9.908 9.776 9.803 524,693 +0.03(+0.28%)
Jul 11, 2023 9.904 9.913 9.762 9.776 602,399 -0.09(-0.92%)
Jul 10, 2023 9.831 9.922 9.831 9.867 671,410 +0.07(+0.74%)
Jul 07, 2023 9.730 9.849 9.730 9.794 1,089,163 +0.10(+1.03%)
Jul 06, 2023 9.758 9.781 9.539 9.694 2,177,044 -0.11(-1.12%)
Jul 05, 2023 9.767 9.858 9.694 9.803 1,036,537 +0.06(+0.66%)
Jul 03, 2023 9.758 9.803 9.694 9.740 1,531,763 +0.03(+0.28%)
Jun 30, 2023 9.822 9.872 9.575 9.712 7,101,142 -0.04(-0.37%)
Jun 29, 2023 9.575 9.803 9.530 9.749 3,171,094 +0.19(+2.00%)
Jun 28, 2023 9.621 9.630 9.525 9.557 2,719,078 -0.05(-0.57%)
Jun 27, 2023 9.585 9.685 9.566 9.612 539,556 +0.01(+0.09%)
Jun 26, 2023 9.548 9.669 9.548 9.603 288,049 +0.10(+1.06%)
Jun 23, 2023 9.530 9.621 9.493 9.502 522,283 -0.03(-0.29%)
Jun 22, 2023 9.621 9.621 9.521 9.530 353,535 -0.10(-1.04%)
Jun 21, 2023 9.612 9.685 9.585 9.630 335,478 +0.02(+0.19%)
Jun 20, 2023 9.730 9.794 9.612 9.612 792,055 -0.11(-1.13%)
Jun 16, 2023 9.849 9.867 9.712 9.721 790,079 -0.10(-1.02%)
Jun 15, 2023 9.831 9.885 9.712 9.822 1,710,403 +0.08(+0.84%)
Jun 14, 2023 9.849 9.899 9.735 9.740 642,637 -0.06(-0.63%)
Jun 13, 2023 9.937 9.964 9.783 9.801 1,888,690 -0.12(-1.18%)
Jun 12, 2023 9.891 9.955 9.819 9.919 2,288,434 +0.06(+0.64%)
Jun 09, 2023 9.891 9.909 9.837 9.855 394,373 -0.04(-0.37%)
Jun 08, 2023 9.873 9.914 9.783 9.891 711,804 +0.04(+0.37%)
Jun 07, 2023 9.765 9.937 9.756 9.855 1,284,753 +0.07(+0.74%)
Jun 06, 2023 9.684 9.801 9.675 9.783 743,164 +0.11(+1.12%)
Jun 05, 2023 9.738 9.783 9.620 9.675 814,004 -0.06(-0.65%)
Jun 02, 2023 9.801 9.801 9.693 9.738 965,458 +0.01(+0.09%)
Jun 01, 2023 9.431 9.756 9.367 9.729 2,018,803 +0.28(+2.96%)
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%)
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.