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 -0.09 (-0.79%)
Official Closing 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 (%)
Jan 31, 2023 9.191 9.398 9.191 9.381 452,455 +0.21(+2.26%)
Jan 30, 2023 9.278 9.373 9.165 9.174 707,826 -0.10(-1.12%)
Jan 27, 2023 9.269 9.355 9.226 9.278 711,124 +0.04(+0.47%)
Jan 26, 2023 9.260 9.312 9.191 9.234 611,526 -0.01(-0.09%)
Jan 25, 2023 9.217 9.364 9.139 9.243 1,144,031 +0.01(+0.09%)
Jan 24, 2023 8.389 10.20 7.629 9.234 5,930,176 -0.96(-9.40%)
Jan 23, 2023 10.16 10.22 10.12 10.19 333,793 +0.07(+0.68%)
Jan 20, 2023 10.14 10.18 10.05 10.12 187,307 +0.03(+0.26%)
Jan 19, 2023 10.05 10.17 10.03 10.10 191,489 -0.05(-0.51%)
Jan 18, 2023 10.41 10.43 10.11 10.15 359,535 -0.26(-2.53%)
Jan 17, 2023 10.40 10.49 10.38 10.41 457,487 +0.03(+0.33%)
Jan 13, 2023 10.35 10.45 10.25 10.38 308,629 -0.07(-0.66%)
Jan 12, 2023 10.31 10.56 10.26 10.45 354,289 +0.21(+2.09%)
Jan 11, 2023 10.17 10.36 10.16 10.23 292,679 +0.12(+1.18%)
Jan 10, 2023 9.950 10.13 9.856 10.11 339,921 +0.27(+2.70%)
Jan 09, 2023 9.719 9.933 9.676 9.847 317,112 +0.22(+2.31%)
Jan 06, 2023 9.710 9.712 9.599 9.625 162,713 +0.03(+0.36%)
Jan 05, 2023 9.676 9.685 9.565 9.590 154,303 -0.09(-0.88%)
Jan 04, 2023 9.556 9.727 9.513 9.676 195,497 +0.19(+1.99%)
Jan 03, 2023 9.488 9.608 9.479 9.488 244,804 +0.09(+0.91%)
Dec 30, 2022 9.462 9.548 9.316 9.402 212,592 -0.06(-0.63%)
Dec 29, 2022 9.299 9.522 9.299 9.462 205,676 +0.16(+1.75%)
Dec 28, 2022 9.359 9.436 9.274 9.299 210,563 -0.12(-1.27%)
Dec 27, 2022 9.376 9.471 9.316 9.419 379,269 +0.01(+0.09%)
Dec 23, 2022 9.188 9.421 9.188 9.411 140,041 +0.17(+1.85%)
Dec 22, 2022 9.291 9.291 9.034 9.239 354,815 -0.11(-1.19%)
Dec 21, 2022 9.359 9.471 9.308 9.351 231,318 +0.06(+0.65%)
Dec 20, 2022 9.239 9.334 9.188 9.291 178,963 -0.02(-0.18%)
Dec 19, 2022 9.445 9.522 9.188 9.308 319,446 -0.17(-1.81%)
Dec 16, 2022 9.676 9.737 9.432 9.479 317,775 -0.29(-2.94%)
Dec 15, 2022 9.707 9.817 9.656 9.766 350,001 +0.04(+0.44%)
Dec 14, 2022 9.885 9.885 9.639 9.723 260,506 +0.01(+0.09%)
Dec 13, 2022 9.808 9.851 9.673 9.715 236,239 +0.00(+0.00%)
Dec 12, 2022 9.757 9.774 9.673 9.715 303,493 +0.06(+0.62%)
Dec 09, 2022 9.639 9.774 9.584 9.656 259,806 +0.01(+0.09%)
Dec 08, 2022 9.690 9.783 9.592 9.647 224,302 -0.05(-0.53%)
Dec 07, 2022 9.681 9.825 9.617 9.698 187,702 +0.07(+0.71%)
Dec 06, 2022 9.749 9.791 9.564 9.630 204,969 -0.10(-1.05%)
Dec 05, 2022 9.774 9.851 9.707 9.732 249,273 -0.06(-0.61%)
Dec 02, 2022 9.740 9.834 9.690 9.791 228,981 +0.00(+0.00%)
Dec 01, 2022 9.817 9.915 9.770 9.791 232,640 -0.03(-0.26%)
Nov 30, 2022 9.757 9.825 9.606 9.817 228,414 +0.09(+0.96%)
Nov 29, 2022 9.723 9.842 9.673 9.723 245,930 +0.06(+0.62%)
Nov 28, 2022 9.817 9.817 9.622 9.664 384,364 -0.15(-1.56%)
Nov 25, 2022 9.715 9.817 9.639 9.817 129,699 +0.14(+1.49%)
Nov 23, 2022 9.656 9.740 9.605 9.673 202,294 +0.03(+0.26%)
Nov 22, 2022 9.520 9.647 9.503 9.647 224,554 +0.11(+1.16%)
Nov 21, 2022 9.469 9.690 9.418 9.537 254,119 +0.04(+0.45%)
Nov 18, 2022 9.613 9.630 9.350 9.494 296,907 +0.01(+0.09%)
Nov 17, 2022 9.469 9.596 9.172 9.486 348,651 -0.06(-0.62%)
Nov 16, 2022 9.554 9.740 9.545 9.545 235,679 -0.08(-0.84%)
Nov 15, 2022 9.676 9.794 9.567 9.626 286,589 +0.01(+0.09%)
Nov 14, 2022 9.601 9.735 9.533 9.617 346,149 -0.01(-0.09%)
Nov 11, 2022 9.617 9.685 9.542 9.626 259,784 +0.03(+0.35%)
Nov 10, 2022 9.752 9.752 9.441 9.592 313,225 +0.13(+1.33%)
Nov 09, 2022 9.567 9.769 9.441 9.466 240,290 -0.17(-1.75%)
Nov 08, 2022 9.735 9.823 9.584 9.634 232,405 -0.10(-1.04%)
Nov 07, 2022 9.508 9.777 9.483 9.735 229,502 +0.22(+2.30%)
Nov 04, 2022 9.533 9.634 9.428 9.516 180,871 +0.10(+1.07%)
Nov 03, 2022 9.289 9.441 9.205 9.415 134,756 +0.08(+0.81%)
Nov 02, 2022 9.457 9.500 9.249 9.340 231,131 -0.11(-1.16%)
Nov 01, 2022 9.449 9.495 9.352 9.449 229,369 +0.12(+1.26%)
Oct 31, 2022 9.306 9.432 9.261 9.331 183,914 +0.07(+0.73%)
Oct 28, 2022 9.154 9.314 9.112 9.264 172,022 +0.17(+1.85%)
Oct 27, 2022 9.146 9.226 9.062 9.095 165,374 +0.03(+0.37%)
Oct 26, 2022 9.171 9.260 9.045 9.062 150,504 -0.07(-0.74%)
Oct 25, 2022 8.902 9.220 8.843 9.129 281,027 +0.26(+2.94%)
Oct 24, 2022 8.708 8.944 8.708 8.868 175,539 +0.16(+1.84%)
Oct 21, 2022 8.699 8.771 8.590 8.708 135,126 -0.02(-0.19%)
Oct 20, 2022 8.674 8.833 8.657 8.725 131,143 -0.03(-0.29%)
Oct 19, 2022 8.775 8.834 8.615 8.750 188,511 -0.07(-0.76%)
Oct 18, 2022 8.784 8.918 8.674 8.817 243,826 +0.11(+1.26%)
Oct 17, 2022 8.691 8.876 8.615 8.708 250,433 +0.11(+1.32%)
Oct 14, 2022 8.636 8.753 8.536 8.594 306,963 +0.02(+0.19%)
Oct 13, 2022 8.177 8.619 8.093 8.578 365,489 +0.33(+3.94%)
Oct 12, 2022 8.285 8.344 8.144 8.252 258,781 +0.04(+0.51%)
Oct 11, 2022 8.135 8.302 7.993 8.210 224,907 +0.06(+0.72%)
Oct 10, 2022 8.302 8.406 8.144 8.152 351,466 -0.10(-1.21%)
Oct 07, 2022 8.294 8.327 8.177 8.252 321,111 -0.08(-0.90%)
Oct 06, 2022 8.502 8.578 8.311 8.327 275,219 -0.16(-1.87%)
Oct 05, 2022 8.644 8.644 8.327 8.486 256,481 -0.20(-2.31%)
Oct 04, 2022 8.344 8.719 8.260 8.686 487,096 +0.53(+6.44%)
Oct 03, 2022 8.135 8.235 7.865 8.160 508,228 +0.15(+1.88%)
Sep 30, 2022 8.094 8.210 8.010 8.010 397,592 -0.04(-0.52%)
Sep 29, 2022 8.369 8.377 7.981 8.052 501,741 -0.47(-5.48%)
Sep 28, 2022 8.319 8.578 8.235 8.519 250,101 +0.27(+3.24%)
Sep 27, 2022 8.252 8.628 8.135 8.252 619,338 +0.11(+1.33%)
Sep 26, 2022 8.653 8.713 8.144 8.144 869,453 -0.57(-6.51%)
Sep 23, 2022 8.861 8.970 8.603 8.711 698,910 -0.33(-3.69%)
Sep 22, 2022 9.454 9.474 9.020 9.045 606,120 -0.43(-4.58%)
Sep 21, 2022 9.554 9.671 9.458 9.479 347,207 -0.08(-0.79%)
Sep 20, 2022 9.804 9.871 9.520 9.554 479,983 -0.27(-2.72%)
Sep 19, 2022 9.871 9.900 9.754 9.821 362,066 -0.10(-1.01%)
Sep 16, 2022 9.938 9.971 9.829 9.921 626,021 -0.10(-0.96%)
Sep 15, 2022 10.01 10.20 9.992 10.02 559,523 +0.01(+0.08%)
Sep 14, 2022 10.01 10.07 9.934 10.01 294,430 +0.01(+0.08%)
Sep 13, 2022 10.11 10.15 9.951 10.00 498,768 -0.14(-1.39%)
Sep 12, 2022 10.31 10.31 10.07 10.14 539,981 -0.08(-0.81%)
Sep 09, 2022 10.22 10.31 10.22 10.22 572,491 +0.06(+0.57%)
Sep 08, 2022 10.22 10.24 10.03 10.17 356,109 -0.05(-0.49%)
Sep 07, 2022 9.984 10.26 9.984 10.22 501,001 +0.20(+1.98%)
Sep 06, 2022 9.926 10.16 9.884 10.02 508,661 +0.11(+1.09%)
Sep 02, 2022 9.909 10.17 9.901 9.909 326,050 +0.07(+0.67%)
Sep 01, 2022 10.10 10.12 9.777 9.843 869,587 -0.28(-2.78%)
Aug 31, 2022 10.10 10.22 10.06 10.12 298,983 +0.03(+0.33%)
Aug 30, 2022 10.21 10.21 10.07 10.09 316,959 -0.05(-0.49%)
Aug 29, 2022 10.13 10.18 10.03 10.14 282,246 -0.01(-0.08%)
Aug 26, 2022 10.14 10.21 10.13 10.15 325,017 -0.04(-0.41%)
Aug 25, 2022 10.07 10.22 10.07 10.19 244,049 +0.08(+0.82%)
Aug 24, 2022 10.07 10.11 9.975 10.11 198,534 +0.07(+0.66%)
Aug 23, 2022 10.02 10.10 10.00 10.04 182,603 +0.10(+1.00%)
Aug 22, 2022 9.984 10.05 9.860 9.942 519,818 -0.07(-0.66%)
Aug 19, 2022 10.07 10.13 10.01 10.01 317,901 -0.15(-1.47%)
Aug 18, 2022 9.942 10.20 9.942 10.16 311,928 +0.19(+1.91%)
Aug 17, 2022 10.04 10.12 9.951 9.967 555,712 -0.15(-1.51%)
Aug 16, 2022 10.17 10.18 10.05 10.12 586,699 -0.06(-0.56%)
Aug 15, 2022 10.13 10.18 10.06 10.18 609,329 +0.06(+0.57%)
Aug 12, 2022 10.15 10.19 10.05 10.12 552,571 +0.01(+0.08%)
Aug 11, 2022 10.14 10.18 10.03 10.11 615,295 +0.08(+0.82%)
Aug 10, 2022 10.05 10.17 9.997 10.03 891,091 +0.01(+0.08%)
Aug 09, 2022 10.01 10.12 9.956 10.02 3,299,998 -0.81(-7.51%)
Aug 08, 2022 10.74 10.86 10.71 10.84 387,416 +0.23(+2.17%)
Aug 05, 2022 10.41 10.65 10.41 10.61 248,839 +0.21(+1.98%)
Aug 04, 2022 10.59 10.61 10.17 10.40 472,560 -0.31(-2.91%)
Aug 03, 2022 10.70 10.79 10.61 10.71 178,533 +0.02(+0.15%)
Aug 02, 2022 10.70 10.82 10.61 10.70 270,527 +0.01(+0.08%)
Aug 01, 2022 10.65 10.78 10.57 10.69 311,494 +0.09(+0.85%)
Jul 29, 2022 10.51 10.66 10.50 10.60 232,093 +0.02(+0.23%)
Jul 28, 2022 10.42 10.60 10.40 10.57 197,695 +0.18(+1.74%)
Jul 27, 2022 10.28 10.39 10.24 10.39 165,169 +0.12(+1.12%)
Jul 26, 2022 10.05 10.28 10.05 10.28 188,288 +0.16(+1.62%)
Jul 25, 2022 10.23 10.24 10.11 10.11 149,648 -0.05(-0.49%)
Jul 22, 2022 10.27 10.28 10.15 10.16 179,021 -0.08(-0.80%)
Jul 21, 2022 10.18 10.25 10.05 10.24 275,214 +0.08(+0.81%)
Jul 20, 2022 10.11 10.24 10.05 10.16 266,762 +0.12(+1.23%)
Jul 19, 2022 10.04 10.08 9.923 10.04 356,418 +0.15(+1.50%)
Jul 18, 2022 9.841 9.989 9.825 9.890 528,661 +0.11(+1.09%)
Jul 15, 2022 9.808 9.874 9.603 9.784 212,668 +0.01(+0.13%)
Jul 14, 2022 9.885 9.893 9.673 9.771 477,815 -0.11(-1.07%)
Jul 13, 2022 9.779 9.926 9.779 9.877 336,253 -0.07(-0.66%)
Jul 12, 2022 9.869 10.02 9.861 9.942 278,119 +0.08(+0.83%)
Jul 11, 2022 9.828 9.926 9.812 9.861 179,897 -0.07(-0.74%)
Jul 08, 2022 9.877 9.959 9.810 9.934 276,268 +0.11(+1.16%)
Jul 07, 2022 9.763 9.902 9.730 9.820 295,979 +0.16(+1.69%)
Jul 06, 2022 9.706 9.722 9.494 9.657 253,156 -0.03(-0.34%)
Jul 05, 2022 9.673 9.698 9.404 9.690 394,526 -0.04(-0.42%)
Jul 01, 2022 9.356 9.730 9.331 9.730 305,024 +0.37(+4.01%)
Jun 30, 2022 9.201 9.396 9.160 9.356 209,124 +0.08(+0.88%)
Jun 29, 2022 9.453 9.470 9.258 9.274 235,446 -0.15(-1.56%)
Jun 28, 2022 9.421 9.581 9.388 9.421 289,396 +0.04(+0.43%)
Jun 27, 2022 9.225 9.421 9.176 9.380 299,847 +0.23(+2.49%)
Jun 24, 2022 8.964 9.205 8.940 9.152 294,218 +0.29(+3.22%)
Jun 23, 2022 8.899 8.964 8.801 8.867 239,557 +0.07(+0.74%)
Jun 22, 2022 8.704 8.876 8.704 8.801 200,928 -0.04(-0.46%)
Jun 21, 2022 8.956 9.013 8.801 8.842 342,404 +0.08(+0.93%)
Jun 17, 2022 8.557 8.850 8.524 8.761 1,012,346 +0.24(+2.87%)
Jun 16, 2022 8.883 8.883 8.451 8.516 612,044 -0.47(-5.22%)
Jun 15, 2022 9.017 9.107 8.855 8.985 413,914 +0.04(+0.45%)
Jun 14, 2022 8.904 9.001 8.776 8.944 612,341 +0.06(+0.73%)
Jun 13, 2022 8.880 0 -0.55(-5.83%)
Jun 10, 2022 9.332 9.443 9.173 9.429 451,790 +0.02(+0.26%)
Jun 09, 2022 9.502 9.526 9.397 9.405 292,722 -0.11(-1.10%)
Jun 08, 2022 9.607 9.680 9.494 9.510 324,579 -0.11(-1.09%)
Jun 07, 2022 9.607 9.674 9.542 9.615 187,777 -0.01(-0.08%)
Jun 06, 2022 9.688 9.688 9.567 9.623 241,590 +0.03(+0.34%)
Jun 03, 2022 9.760 9.777 9.542 9.591 322,728 -0.17(-1.74%)
Jun 02, 2022 9.672 9.777 9.647 9.760 197,526 +0.11(+1.17%)
Jun 01, 2022 9.518 9.680 9.470 9.647 273,729 +0.15(+1.62%)
May 31, 2022 9.639 9.647 9.437 9.494 229,752 -0.13(-1.34%)
May 27, 2022 9.453 9.639 9.444 9.623 272,457 +0.23(+2.50%)
May 26, 2022 9.292 9.470 9.292 9.389 215,016 +0.15(+1.57%)
May 25, 2022 9.009 9.308 9.009 9.243 229,925 +0.19(+2.14%)
May 24, 2022 9.284 9.284 8.961 9.049 428,892 -0.22(-2.35%)
May 23, 2022 9.276 9.397 9.190 9.268 345,853 +0.07(+0.79%)
May 20, 2022 9.461 9.606 9.040 9.195 558,260 -0.27(-2.82%)
May 19, 2022 9.567 9.639 9.445 9.461 280,463 -0.16(-1.68%)
May 18, 2022 9.841 9.882 9.591 9.623 404,161 -0.24(-2.46%)
May 17, 2022 10.00 10.01 9.809 9.865 477,033 +0.04(+0.37%)
May 16, 2022 9.629 9.861 9.589 9.829 489,877 +0.22(+2.34%)
May 13, 2022 9.540 9.757 9.488 9.605 433,278 -0.07(-0.75%)
May 11, 2022 9.677 0 +0.02(+0.17%)
May 10, 2022 9.813 9.989 9.566 9.661 665,396 -0.10(-1.07%)
May 09, 2022 10.23 10.27 9.741 9.765 1,023,093 -0.56(-5.43%)
May 06, 2022 10.45 10.51 10.25 10.33 555,432 -0.18(-1.75%)
May 05, 2022 10.88 10.88 10.43 10.51 249,015 -0.23(-2.16%)
May 04, 2022 10.65 10.78 10.55 10.74 253,697 +0.11(+1.06%)
May 03, 2022 10.37 10.68 10.37 10.63 405,485 +0.22(+2.16%)
May 02, 2022 10.64 10.69 10.28 10.41 589,867 -0.45(-4.14%)
Apr 28, 2022 10.86 0 +0.03(+0.30%)
Apr 27, 2022 10.82 0 +0.07(+0.67%)
Apr 26, 2022 11.05 11.10 10.69 10.75 388,683 -0.29(-2.61%)
Apr 25, 2022 10.89 11.07 10.79 11.04 444,454 +0.01(+0.07%)
Apr 22, 2022 11.23 11.26 10.99 11.03 489,624 -0.23(-2.06%)
Apr 21, 2022 11.38 11.42 11.23 11.26 293,438 -0.06(-0.57%)
Apr 20, 2022 11.38 11.53 11.30 11.33 663,966 -0.06(-0.49%)
Apr 19, 2022 11.26 11.38 11.20 11.38 307,822 +0.13(+1.14%)
Apr 18, 2022 11.15 11.28 11.10 11.26 530,444 +0.12(+1.08%)
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.