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

Pennantpark Fltng Rt (NY: PFLT )

11.28 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.32 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%)
Jun 15, 2023 9.743 9.797 9.625 9.734 1,725,866 +0.25(+2.68%)
May 08, 2023 9.470 9.515 9.417 9.479 218,935 +0.06(+0.66%)
May 05, 2023 9.284 9.470 9.280 9.417 186,330 +0.22(+2.41%)
May 04, 2023 9.328 9.408 9.124 9.195 198,234 -0.19(-1.98%)
May 03, 2023 9.364 9.530 9.364 9.382 192,377 +0.04(+0.47%)
May 02, 2023 9.559 9.559 9.283 9.337 321,426 -0.28(-2.95%)
May 01, 2023 9.665 9.727 9.604 9.621 303,320 +0.00(+0.00%)
Apr 28, 2023 9.488 9.665 9.470 9.621 189,103 +0.12(+1.21%)
Apr 27, 2023 9.453 9.506 9.249 9.506 491,011 +0.10(+1.04%)
Apr 26, 2023 9.550 9.612 9.382 9.408 306,011 -0.14(-1.49%)
Apr 25, 2023 9.568 9.612 9.541 9.550 151,629 -0.06(-0.65%)
Apr 24, 2023 9.532 9.612 9.453 9.612 180,340 +0.08(+0.84%)
Apr 21, 2023 9.532 9.541 9.441 9.532 176,674 +0.02(+0.19%)
Apr 20, 2023 9.621 9.646 9.454 9.515 186,509 -0.14(-1.47%)
Apr 19, 2023 9.577 9.674 9.497 9.657 170,637 +0.09(+0.93%)
Apr 18, 2023 9.754 9.754 9.515 9.568 277,343 -0.18(-1.82%)
Apr 17, 2023 9.639 9.763 9.603 9.745 298,331 +0.12(+1.29%)
Apr 14, 2023 9.753 9.797 9.542 9.621 377,086 -0.10(-0.99%)
Apr 13, 2023 9.542 9.744 9.489 9.718 274,363 +0.23(+2.41%)
Apr 12, 2023 9.419 9.560 9.419 9.489 337,868 +0.11(+1.22%)
Apr 11, 2023 9.445 9.454 9.340 9.375 424,001 +0.03(+0.28%)
Apr 10, 2023 9.401 9.436 9.199 9.349 262,687 -0.02(-0.19%)
Apr 06, 2023 9.243 9.393 9.243 9.366 301,509 +0.12(+1.33%)
Apr 05, 2023 9.305 9.305 9.208 9.243 206,712 -0.09(-0.94%)
Apr 04, 2023 9.331 9.419 9.208 9.331 213,952 -0.02(-0.19%)
Apr 03, 2023 9.340 9.507 9.270 9.349 315,373 +0.03(+0.28%)
Mar 31, 2023 9.445 9.498 9.296 9.322 379,305 -0.08(-0.84%)
Mar 30, 2023 9.384 9.410 9.331 9.401 199,736 +0.08(+0.85%)
Mar 29, 2023 9.375 9.383 9.243 9.322 186,669 +0.00(+0.00%)
Mar 28, 2023 9.278 9.322 9.243 9.322 165,304 +0.04(+0.47%)
Mar 27, 2023 9.226 9.296 9.151 9.278 184,092 +0.16(+1.73%)
Mar 24, 2023 8.936 9.129 8.883 9.120 145,759 +0.13(+1.47%)
Mar 23, 2023 8.936 9.164 8.909 8.988 166,252 +0.11(+1.29%)
Mar 22, 2023 9.129 9.155 8.874 8.874 288,956 -0.27(-2.98%)
Mar 21, 2023 9.129 9.217 9.076 9.147 334,360 +0.17(+1.86%)
Mar 20, 2023 8.901 9.085 8.874 8.980 324,783 +0.18(+2.10%)
Mar 17, 2023 8.909 8.944 8.755 8.795 420,028 -0.18(-2.05%)
Mar 16, 2023 8.690 9.068 8.628 8.980 256,849 +0.21(+2.40%)
Mar 15, 2023 8.769 8.892 8.633 8.769 424,525 -0.25(-2.73%)
Mar 14, 2023 9.084 9.241 8.945 9.015 460,247 +0.19(+2.17%)
Mar 13, 2023 8.658 8.936 8.458 8.823 532,501 +0.03(+0.30%)
Mar 10, 2023 9.163 9.189 8.675 8.797 911,300 -0.41(-4.44%)
Mar 09, 2023 9.519 9.572 9.206 9.206 555,808 -0.34(-3.56%)
Mar 08, 2023 9.519 9.567 9.459 9.546 314,636 +0.03(+0.37%)
Mar 07, 2023 9.746 9.746 9.432 9.511 534,388 -0.17(-1.80%)
Mar 06, 2023 9.633 9.715 9.537 9.685 515,970 +0.10(+1.09%)
Mar 03, 2023 9.441 9.611 9.432 9.580 344,494 +0.16(+1.66%)
Mar 02, 2023 9.337 9.432 9.277 9.424 403,268 +0.08(+0.84%)
Mar 01, 2023 9.328 9.493 9.298 9.345 359,402 +0.05(+0.56%)
Feb 28, 2023 9.476 9.546 9.293 9.293 548,465 -0.20(-2.11%)
Feb 27, 2023 9.519 9.632 9.450 9.493 335,737 +0.06(+0.65%)
Feb 24, 2023 9.432 9.537 9.380 9.432 205,292 -0.04(-0.46%)
Feb 23, 2023 9.476 9.563 9.363 9.476 314,819 +0.06(+0.65%)
Feb 22, 2023 9.372 9.438 9.337 9.415 313,917 +0.08(+0.84%)
Feb 21, 2023 9.554 9.572 9.276 9.337 476,687 -0.23(-2.45%)
Feb 17, 2023 9.511 9.598 9.432 9.572 405,150 +0.08(+0.82%)
Feb 16, 2023 9.389 9.606 9.349 9.493 291,800 -0.04(-0.46%)
Feb 15, 2023 9.502 9.580 9.441 9.537 487,045 -0.02(-0.23%)
Feb 14, 2023 9.619 9.636 9.533 9.559 558,349 +0.02(+0.18%)
Feb 13, 2023 9.455 9.619 9.429 9.541 549,060 +0.10(+1.10%)
Feb 10, 2023 9.343 9.511 9.343 9.438 614,919 +0.09(+1.02%)
Feb 09, 2023 9.438 9.550 9.343 9.343 510,569 +0.06(+0.65%)
Feb 08, 2023 9.524 9.567 9.235 9.283 776,833 -0.26(-2.71%)
Feb 07, 2023 9.515 9.619 9.472 9.541 635,988 +0.01(+0.09%)
Feb 06, 2023 9.533 9.559 9.386 9.533 563,503 +0.03(+0.36%)
Feb 03, 2023 9.515 9.554 9.459 9.498 390,565 +0.03(+0.27%)
Feb 02, 2023 9.533 9.563 9.455 9.472 538,804 -0.01(-0.09%)
Feb 01, 2023 9.429 9.534 9.369 9.481 617,501 +0.10(+1.10%)
Jan 31, 2023 9.188 9.395 9.188 9.377 452,633 +0.21(+2.26%)
Jan 30, 2023 9.274 9.369 9.162 9.170 708,104 -0.10(-1.12%)
Jan 27, 2023 9.265 9.352 9.222 9.274 711,403 +0.04(+0.47%)
Jan 26, 2023 9.257 9.308 9.188 9.231 611,766 -0.01(-0.09%)
Jan 25, 2023 9.214 9.360 9.136 9.239 1,144,480 +0.01(+0.09%)
Jan 24, 2023 8.385 10.20 7.626 9.231 5,932,502 -0.96(-9.40%)
Jan 23, 2023 10.15 10.22 10.11 10.19 333,924 +0.07(+0.68%)
Jan 20, 2023 10.14 10.17 10.05 10.12 187,380 +0.03(+0.26%)
Jan 19, 2023 10.05 10.16 10.03 10.09 191,565 -0.05(-0.51%)
Jan 18, 2023 10.40 10.43 10.10 10.15 359,676 -0.26(-2.53%)
Jan 17, 2023 10.40 10.49 10.37 10.41 457,666 +0.03(+0.33%)
Jan 13, 2023 10.35 10.44 10.25 10.37 308,750 -0.07(-0.66%)
Jan 12, 2023 10.31 10.55 10.25 10.44 354,428 +0.21(+2.09%)
Jan 11, 2023 10.17 10.36 10.16 10.23 292,794 +0.12(+1.19%)
Jan 10, 2023 9.946 10.13 9.852 10.11 340,055 +0.27(+2.70%)
Jan 09, 2023 9.715 9.929 9.672 9.843 317,237 +0.22(+2.31%)
Jan 06, 2023 9.707 9.708 9.595 9.621 162,777 +0.03(+0.36%)
Jan 05, 2023 9.672 9.681 9.561 9.587 154,363 -0.09(-0.88%)
Jan 04, 2023 9.552 9.724 9.510 9.672 195,573 +0.19(+1.99%)
Jan 03, 2023 9.484 9.604 9.475 9.484 244,900 +0.09(+0.91%)
Dec 30, 2022 9.458 9.544 9.313 9.398 212,675 -0.06(-0.63%)
Dec 29, 2022 9.296 9.518 9.296 9.458 205,756 +0.16(+1.75%)
Dec 28, 2022 9.356 9.433 9.270 9.296 210,646 -0.12(-1.27%)
Dec 27, 2022 9.373 9.467 9.313 9.415 379,418 +0.01(+0.09%)
Dec 23, 2022 9.184 9.417 9.184 9.407 140,096 +0.17(+1.85%)
Dec 22, 2022 9.287 9.287 9.030 9.236 354,954 -0.11(-1.19%)
Dec 21, 2022 9.356 9.467 9.304 9.347 231,408 +0.06(+0.65%)
Dec 20, 2022 9.236 9.330 9.184 9.287 179,033 -0.02(-0.18%)
Dec 19, 2022 9.441 9.518 9.184 9.304 319,571 -0.17(-1.81%)
Dec 16, 2022 9.672 9.733 9.428 9.475 317,899 -0.29(-2.94%)
Dec 15, 2022 9.703 9.813 9.652 9.762 350,138 +0.04(+0.44%)
Dec 14, 2022 9.881 9.881 9.635 9.720 260,608 +0.01(+0.09%)
Dec 13, 2022 9.805 9.847 9.669 9.711 236,332 +0.00(+0.00%)
Dec 12, 2022 9.754 9.771 9.669 9.711 303,612 +0.06(+0.62%)
Dec 09, 2022 9.635 9.771 9.580 9.652 259,907 +0.01(+0.09%)
Dec 08, 2022 9.686 9.779 9.588 9.643 224,396 -0.05(-0.53%)
Dec 07, 2022 9.677 9.822 9.614 9.694 187,776 +0.07(+0.71%)
Dec 06, 2022 9.745 9.788 9.560 9.626 205,049 -0.10(-1.05%)
Dec 05, 2022 9.771 9.847 9.703 9.728 249,371 -0.06(-0.61%)
Dec 02, 2022 9.737 9.830 9.686 9.788 229,070 +0.00(+0.00%)
Dec 01, 2022 9.813 9.911 9.766 9.788 232,732 -0.03(-0.26%)
Nov 30, 2022 9.754 9.822 9.602 9.813 228,504 +0.09(+0.96%)
Nov 29, 2022 9.720 9.839 9.669 9.720 246,027 +0.06(+0.62%)
Nov 28, 2022 9.813 9.813 9.618 9.660 384,515 -0.15(-1.56%)
Nov 25, 2022 9.711 9.813 9.635 9.813 129,750 +0.14(+1.49%)
Nov 23, 2022 9.652 9.737 9.601 9.669 202,373 +0.03(+0.26%)
Nov 22, 2022 9.516 9.643 9.499 9.643 224,642 +0.11(+1.16%)
Nov 21, 2022 9.465 9.686 9.414 9.533 254,219 +0.04(+0.45%)
Nov 18, 2022 9.609 9.626 9.346 9.490 297,023 +0.01(+0.09%)
Nov 17, 2022 9.465 9.592 9.168 9.482 348,788 -0.06(-0.62%)
Nov 16, 2022 9.550 9.737 9.541 9.541 235,771 -0.08(-0.84%)
Nov 15, 2022 9.673 9.790 9.563 9.622 286,701 +0.01(+0.09%)
Nov 14, 2022 9.597 9.732 9.529 9.614 346,285 -0.01(-0.09%)
Nov 11, 2022 9.614 9.681 9.538 9.622 259,886 +0.03(+0.35%)
Nov 10, 2022 9.748 9.748 9.437 9.588 313,348 +0.13(+1.33%)
Nov 09, 2022 9.563 9.765 9.437 9.462 240,384 -0.17(-1.75%)
Nov 08, 2022 9.732 9.819 9.580 9.630 232,496 -0.10(-1.04%)
Nov 07, 2022 9.504 9.774 9.479 9.732 229,592 +0.22(+2.30%)
Nov 04, 2022 9.529 9.630 9.424 9.513 180,942 +0.10(+1.07%)
Nov 03, 2022 9.285 9.437 9.201 9.412 134,809 +0.08(+0.81%)
Nov 02, 2022 9.454 9.496 9.246 9.336 231,222 -0.11(-1.16%)
Nov 01, 2022 9.445 9.492 9.348 9.445 229,459 +0.12(+1.26%)
Oct 31, 2022 9.302 9.428 9.257 9.327 183,986 +0.07(+0.73%)
Oct 28, 2022 9.151 9.311 9.109 9.260 172,090 +0.17(+1.85%)
Oct 27, 2022 9.142 9.222 9.058 9.092 165,439 +0.03(+0.37%)
Oct 26, 2022 9.167 9.256 9.041 9.058 150,563 -0.07(-0.74%)
Oct 25, 2022 8.898 9.216 8.839 9.125 281,137 +0.26(+2.94%)
Oct 24, 2022 8.704 8.940 8.704 8.864 175,608 +0.16(+1.84%)
Oct 21, 2022 8.696 8.768 8.587 8.704 135,179 -0.02(-0.19%)
Oct 20, 2022 8.671 8.830 8.654 8.721 131,194 -0.03(-0.29%)
Oct 19, 2022 8.772 8.831 8.612 8.747 188,585 -0.07(-0.76%)
Oct 18, 2022 8.780 8.915 8.671 8.814 243,922 +0.11(+1.26%)
Oct 17, 2022 8.688 8.873 8.612 8.704 250,531 +0.11(+1.32%)
Oct 14, 2022 8.633 8.749 8.532 8.591 307,084 +0.02(+0.19%)
Oct 13, 2022 8.174 8.616 8.090 8.574 365,632 +0.33(+3.94%)
Oct 12, 2022 8.282 8.341 8.140 8.249 258,882 +0.04(+0.51%)
Oct 11, 2022 8.132 8.299 7.990 8.207 224,995 +0.06(+0.72%)
Oct 10, 2022 8.299 8.403 8.140 8.149 351,604 -0.10(-1.21%)
Oct 07, 2022 8.291 8.324 8.174 8.249 321,237 -0.08(-0.90%)
Oct 06, 2022 8.499 8.574 8.307 8.324 275,327 -0.16(-1.87%)
Oct 05, 2022 8.641 8.641 8.324 8.482 256,581 -0.20(-2.31%)
Oct 04, 2022 8.341 8.716 8.257 8.683 487,287 +0.53(+6.44%)
Oct 03, 2022 8.132 8.232 7.862 8.157 508,427 +0.15(+1.87%)
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%)
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.