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

Pennantpark Fltng Rt (NY: PFLT )

11.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2022 8.090 8.207 8.007 8.007 397,748 -0.04(-0.52%)
Sep 29, 2022 8.366 8.374 7.978 8.049 501,937 -0.47(-5.48%)
Sep 28, 2022 8.316 8.574 8.232 8.516 250,199 +0.27(+3.24%)
Sep 27, 2022 8.249 8.624 8.132 8.249 619,581 +0.11(+1.33%)
Sep 26, 2022 8.649 8.710 8.140 8.140 869,794 -0.57(-6.51%)
Sep 23, 2022 8.858 8.966 8.599 8.708 699,184 -0.33(-3.69%)
Sep 22, 2022 9.450 9.471 9.016 9.041 606,358 -0.43(-4.58%)
Sep 21, 2022 9.550 9.667 9.454 9.475 347,343 -0.08(-0.79%)
Sep 20, 2022 9.800 9.867 9.517 9.550 480,172 -0.27(-2.72%)
Sep 19, 2022 9.867 9.896 9.750 9.817 362,208 -0.10(-1.01%)
Sep 16, 2022 9.934 9.967 9.825 9.917 626,266 -0.10(-0.96%)
Sep 15, 2022 10.00 10.20 9.988 10.01 559,743 +0.01(+0.08%)
Sep 14, 2022 10.00 10.07 9.930 10.00 294,546 +0.01(+0.08%)
Sep 13, 2022 10.10 10.15 9.947 9.996 498,963 -0.14(-1.39%)
Sep 12, 2022 10.30 10.30 10.07 10.14 540,193 -0.08(-0.81%)
Sep 09, 2022 10.22 10.30 10.21 10.22 572,715 +0.06(+0.57%)
Sep 08, 2022 10.21 10.24 10.03 10.16 356,249 -0.05(-0.49%)
Sep 07, 2022 9.980 10.25 9.980 10.21 501,198 +0.20(+1.98%)
Sep 06, 2022 9.922 10.15 9.881 10.01 508,860 +0.11(+1.09%)
Sep 02, 2022 9.905 10.16 9.897 9.905 326,178 +0.07(+0.67%)
Sep 01, 2022 10.10 10.12 9.773 9.839 869,928 -0.28(-2.78%)
Aug 31, 2022 10.10 10.22 10.05 10.12 299,100 +0.03(+0.33%)
Aug 30, 2022 10.20 10.20 10.06 10.09 317,083 -0.05(-0.49%)
Aug 29, 2022 10.13 10.18 10.03 10.14 282,356 -0.01(-0.08%)
Aug 26, 2022 10.14 10.20 10.13 10.15 325,145 -0.04(-0.41%)
Aug 25, 2022 10.07 10.21 10.07 10.19 244,144 +0.08(+0.82%)
Aug 24, 2022 10.06 10.10 9.972 10.10 198,611 +0.07(+0.66%)
Aug 23, 2022 10.01 10.10 9.996 10.04 182,675 +0.10(+1.00%)
Aug 22, 2022 9.980 10.05 9.856 9.938 520,021 -0.07(-0.66%)
Aug 19, 2022 10.06 10.13 10.00 10.00 318,026 -0.15(-1.47%)
Aug 18, 2022 9.938 10.20 9.938 10.15 312,050 +0.19(+1.91%)
Aug 17, 2022 10.04 10.11 9.947 9.963 555,930 -0.15(-1.51%)
Aug 16, 2022 10.17 10.17 10.04 10.12 586,929 -0.06(-0.57%)
Aug 15, 2022 10.12 10.18 10.06 10.17 609,568 +0.06(+0.57%)
Aug 12, 2022 10.15 10.18 10.05 10.12 552,788 +0.01(+0.08%)
Aug 11, 2022 10.13 10.17 10.03 10.11 615,536 +0.08(+0.82%)
Aug 10, 2022 10.04 10.17 9.993 10.03 891,441 +0.01(+0.08%)
Aug 09, 2022 10.01 10.12 9.952 10.02 3,301,292 -0.81(-7.51%)
Aug 08, 2022 10.73 10.86 10.70 10.83 387,568 +0.23(+2.17%)
Aug 05, 2022 10.40 10.64 10.40 10.60 248,936 +0.21(+1.97%)
Aug 04, 2022 10.58 10.61 10.17 10.40 472,746 -0.31(-2.91%)
Aug 03, 2022 10.70 10.79 10.60 10.71 178,603 +0.02(+0.15%)
Aug 02, 2022 10.69 10.81 10.61 10.69 270,633 +0.01(+0.08%)
Aug 01, 2022 10.65 10.77 10.57 10.68 311,616 +0.09(+0.85%)
Jul 29, 2022 10.51 10.66 10.49 10.59 232,184 +0.02(+0.23%)
Jul 28, 2022 10.41 10.59 10.40 10.57 197,773 +0.18(+1.74%)
Jul 27, 2022 10.27 10.39 10.23 10.39 165,234 +0.11(+1.12%)
Jul 26, 2022 10.05 10.27 10.05 10.27 188,361 +0.16(+1.63%)
Jul 25, 2022 10.22 10.23 10.11 10.11 149,706 -0.05(-0.49%)
Jul 22, 2022 10.26 10.28 10.15 10.16 179,091 -0.08(-0.80%)
Jul 21, 2022 10.17 10.25 10.04 10.24 275,322 +0.08(+0.81%)
Jul 20, 2022 10.11 10.24 10.05 10.16 266,866 +0.12(+1.23%)
Jul 19, 2022 10.03 10.08 9.919 10.03 356,557 +0.15(+1.49%)
Jul 18, 2022 9.837 9.985 9.821 9.886 528,868 +0.11(+1.09%)
Jul 15, 2022 9.804 9.870 9.599 9.780 212,751 +0.01(+0.13%)
Jul 14, 2022 9.881 9.890 9.670 9.767 478,003 -0.11(-1.07%)
Jul 13, 2022 9.776 9.922 9.776 9.873 336,385 -0.07(-0.66%)
Jul 12, 2022 9.865 10.02 9.857 9.938 278,228 +0.08(+0.83%)
Jul 11, 2022 9.824 9.922 9.808 9.857 179,968 -0.07(-0.74%)
Jul 08, 2022 9.873 9.955 9.806 9.930 276,377 +0.11(+1.16%)
Jul 07, 2022 9.759 9.898 9.727 9.816 296,095 +0.16(+1.69%)
Jul 06, 2022 9.702 9.718 9.490 9.653 253,256 -0.03(-0.34%)
Jul 05, 2022 9.670 9.694 9.401 9.686 394,681 -0.04(-0.42%)
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.