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

Pennantpark Fltng Rt (NY: PFLT )

11.49 +0.07 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 9.409 9.532 9.409 9.523 383,025 +0.14(+1.52%)
Oct 30, 2023 9.257 9.390 9.248 9.381 336,853 +0.18(+1.96%)
Oct 27, 2023 9.390 9.429 9.182 9.200 445,645 -0.19(-2.02%)
Oct 26, 2023 9.381 9.456 9.333 9.390 368,593 +0.05(+0.51%)
Oct 25, 2023 9.532 9.532 9.267 9.343 661,610 -0.13(-1.40%)
Oct 24, 2023 9.513 9.684 9.466 9.475 1,034,592 -0.01(-0.10%)
Oct 23, 2023 9.703 9.722 9.485 9.485 1,390,616 -0.26(-2.63%)
Oct 20, 2023 9.712 9.815 9.684 9.741 371,597 +0.00(+0.00%)
Oct 19, 2023 9.968 9.968 9.722 9.741 521,962 -0.19(-1.91%)
Oct 18, 2023 10.09 10.16 9.906 9.930 1,034,052 -0.21(-2.06%)
Oct 17, 2023 10.20 10.25 10.07 10.14 333,424 -0.09(-0.83%)
Oct 16, 2023 10.20 10.27 10.11 10.22 418,773 +0.22(+2.20%)
Oct 13, 2023 10.13 10.13 9.985 10.00 419,341 -0.04(-0.37%)
Oct 12, 2023 10.04 10.05 9.947 10.04 462,295 +0.01(+0.09%)
Oct 11, 2023 9.975 10.04 9.957 10.03 367,677 +0.07(+0.66%)
Oct 10, 2023 9.928 10.01 9.910 9.966 329,651 +0.09(+0.95%)
Oct 09, 2023 9.694 9.919 9.694 9.872 293,707 +0.14(+1.45%)
Oct 06, 2023 9.778 9.788 9.636 9.731 346,986 +0.00(+0.00%)
Oct 05, 2023 9.694 9.741 9.647 9.731 320,643 +0.05(+0.48%)
Oct 04, 2023 9.656 9.705 9.562 9.684 442,548 +0.01(+0.10%)
Oct 03, 2023 9.778 9.781 9.581 9.675 611,530 -0.11(-1.15%)
Oct 02, 2023 10.08 10.08 9.769 9.788 553,640 -0.22(-2.16%)
Sep 29, 2023 10.04 10.13 10.00 10.00 460,443 +0.00(+0.00%)
Sep 28, 2023 9.891 10.05 9.891 10.00 467,678 +0.12(+1.23%)
Sep 27, 2023 9.900 9.975 9.837 9.882 251,201 +0.02(+0.19%)
Sep 26, 2023 9.938 10.01 9.853 9.863 349,503 -0.14(-1.41%)
Sep 25, 2023 9.910 10.02 9.966 10.00 340,205 +0.06(+0.57%)
Sep 22, 2023 9.928 10.00 9.910 9.947 242,427 +0.05(+0.47%)
Sep 21, 2023 10.03 10.04 9.900 9.900 410,868 -0.19(-1.86%)
Sep 20, 2023 10.13 10.17 10.07 10.09 284,281 -0.01(-0.09%)
Sep 19, 2023 10.11 10.19 10.08 10.10 234,886 +0.01(+0.09%)
Sep 18, 2023 10.13 10.13 10.04 10.09 390,210 -0.08(-0.74%)
Sep 15, 2023 10.09 10.16 10.09 10.16 401,380 +0.06(+0.58%)
Sep 14, 2023 10.12 10.13 10.08 10.10 407,961 +0.04(+0.37%)
Sep 13, 2023 9.993 10.10 9.988 10.07 432,036 +0.09(+0.93%)
Sep 12, 2023 10.02 10.07 9.965 9.974 370,220 -0.07(-0.74%)
Sep 11, 2023 9.993 10.07 9.946 10.05 405,402 +0.09(+0.93%)
Sep 08, 2023 9.928 9.984 9.891 9.956 281,606 +0.06(+0.56%)
Sep 07, 2023 9.788 9.900 9.788 9.900 312,581 +0.10(+1.04%)
Sep 06, 2023 9.900 9.905 9.788 9.798 353,845 -0.08(-0.85%)
Sep 05, 2023 10.02 10.04 9.872 9.881 399,881 -0.19(-1.85%)
Sep 01, 2023 10.09 10.10 10.00 10.07 532,061 +0.05(+0.46%)
Aug 31, 2023 10.03 10.03 9.951 10.02 509,073 +0.05(+0.47%)
Aug 30, 2023 9.965 10.04 9.946 9.974 391,851 +0.05(+0.47%)
Aug 29, 2023 9.872 9.965 9.853 9.928 262,163 +0.07(+0.66%)
Aug 28, 2023 9.798 9.877 9.788 9.863 391,163 +0.10(+1.05%)
Aug 25, 2023 9.751 9.807 9.709 9.760 292,403 +0.06(+0.57%)
Aug 24, 2023 9.686 9.774 9.668 9.705 354,397 +0.01(+0.10%)
Aug 23, 2023 9.658 9.714 9.602 9.695 371,817 +0.10(+1.07%)
Aug 22, 2023 9.788 9.788 9.575 9.593 461,200 -0.14(-1.43%)
Aug 21, 2023 9.807 9.826 9.668 9.733 336,520 -0.04(-0.38%)
Aug 18, 2023 9.668 9.802 9.621 9.770 427,336 +0.09(+0.96%)
Aug 17, 2023 9.844 9.862 9.677 9.677 465,764 -0.16(-1.61%)
Aug 16, 2023 9.798 9.877 9.751 9.835 361,994 +0.05(+0.47%)
Aug 15, 2023 9.928 9.928 9.742 9.788 913,725 -0.12(-1.20%)
Aug 14, 2023 9.916 9.962 9.861 9.907 999,226 +0.00(+0.00%)
Aug 11, 2023 9.898 9.990 9.879 9.907 699,404 -0.06(-0.55%)
Aug 10, 2023 10.37 10.40 9.796 9.962 1,371,906 -0.41(-3.99%)
Aug 09, 2023 10.45 10.52 10.38 10.38 383,795 -0.06(-0.62%)
Aug 08, 2023 10.45 10.46 10.32 10.44 330,022 -0.05(-0.44%)
Aug 07, 2023 10.50 10.53 10.39 10.49 490,369 +0.01(+0.09%)
Aug 04, 2023 10.34 10.52 10.28 10.48 376,154 +0.21(+2.06%)
Aug 03, 2023 10.39 10.40 10.21 10.27 464,766 -0.14(-1.33%)
Aug 02, 2023 10.36 10.43 10.29 10.40 322,566 -0.01(-0.09%)
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.