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

Pennantpark Fltng Rt (NY: PFLT )

11.51 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.164 8.281 8.079 8.079 394,185 -0.04(-0.52%)
Sep 29, 2022 8.441 8.450 8.050 8.121 497,440 -0.47(-5.48%)
Sep 28, 2022 8.391 8.652 8.307 8.593 247,958 +0.27(+3.24%)
Sep 27, 2022 8.323 8.702 8.206 8.323 614,030 +0.11(+1.33%)
Sep 26, 2022 8.727 8.788 8.214 8.214 862,001 -0.57(-6.51%)
Sep 23, 2022 8.938 9.047 8.677 8.786 692,920 -0.34(-3.69%)
Sep 22, 2022 9.535 9.556 9.098 9.123 600,925 -0.44(-4.58%)
Sep 21, 2022 9.636 9.754 9.540 9.561 344,231 -0.08(-0.79%)
Sep 20, 2022 9.889 9.956 9.603 9.636 475,869 -0.27(-2.72%)
Sep 19, 2022 9.956 9.986 9.838 9.906 358,962 -0.10(-1.01%)
Sep 16, 2022 10.02 10.06 9.914 10.01 620,655 -0.10(-0.96%)
Sep 15, 2022 10.10 10.29 10.08 10.10 554,728 +0.01(+0.08%)
Sep 14, 2022 10.10 10.16 10.02 10.10 291,907 +0.01(+0.08%)
Sep 13, 2022 10.20 10.24 10.04 10.09 494,493 -0.14(-1.39%)
Sep 12, 2022 10.40 10.40 10.16 10.23 535,353 -0.08(-0.81%)
Sep 09, 2022 10.31 10.40 10.30 10.31 567,584 +0.06(+0.57%)
Sep 08, 2022 10.30 10.33 10.12 10.25 353,057 -0.05(-0.49%)
Sep 07, 2022 10.07 10.35 10.07 10.30 496,707 +0.20(+1.98%)
Sep 06, 2022 10.01 10.25 9.970 10.10 504,301 +0.11(+1.09%)
Sep 02, 2022 9.995 10.25 9.987 9.995 323,256 +0.07(+0.67%)
Sep 01, 2022 10.19 10.21 9.861 9.928 862,133 -0.28(-2.78%)
Aug 31, 2022 10.19 10.31 10.15 10.21 296,421 +0.03(+0.33%)
Aug 30, 2022 10.30 10.30 10.15 10.18 314,242 -0.05(-0.49%)
Aug 29, 2022 10.22 10.27 10.12 10.23 279,826 -0.01(-0.08%)
Aug 26, 2022 10.23 10.30 10.22 10.24 322,232 -0.04(-0.41%)
Aug 25, 2022 10.16 10.30 10.16 10.28 241,957 +0.08(+0.82%)
Aug 24, 2022 10.15 10.20 10.06 10.20 196,832 +0.07(+0.66%)
Aug 23, 2022 10.10 10.19 10.09 10.13 181,038 +0.10(+1.00%)
Aug 22, 2022 10.07 10.14 9.945 10.03 515,362 -0.07(-0.66%)
Aug 19, 2022 10.15 10.22 10.10 10.10 315,176 -0.15(-1.47%)
Aug 18, 2022 10.03 10.29 10.03 10.25 309,254 +0.19(+1.91%)
Aug 17, 2022 10.13 10.20 10.04 10.05 550,949 -0.15(-1.51%)
Aug 16, 2022 10.26 10.27 10.13 10.21 581,671 -0.06(-0.56%)
Aug 15, 2022 10.22 10.27 10.15 10.27 604,106 +0.06(+0.57%)
Aug 12, 2022 10.24 10.27 10.14 10.21 547,835 +0.01(+0.08%)
Aug 11, 2022 10.22 10.27 10.12 10.20 610,021 +0.08(+0.82%)
Aug 10, 2022 10.13 10.26 10.08 10.12 883,454 +0.01(+0.08%)
Aug 09, 2022 10.10 10.21 10.04 10.11 3,271,713 -0.82(-7.51%)
Aug 08, 2022 10.83 10.95 10.80 10.93 384,096 +0.23(+2.17%)
Aug 05, 2022 10.50 10.74 10.50 10.70 246,706 +0.21(+1.98%)
Aug 04, 2022 10.68 10.70 10.26 10.49 468,510 -0.31(-2.91%)
Aug 03, 2022 10.80 10.89 10.70 10.80 177,003 +0.02(+0.15%)
Aug 02, 2022 10.79 10.91 10.70 10.79 268,208 +0.01(+0.08%)
Aug 01, 2022 10.75 10.87 10.66 10.78 308,824 +0.09(+0.85%)
Jul 29, 2022 10.61 10.75 10.59 10.69 230,104 +0.02(+0.23%)
Jul 28, 2022 10.51 10.69 10.49 10.66 196,001 +0.18(+1.74%)
Jul 27, 2022 10.37 10.48 10.32 10.48 163,753 +0.12(+1.12%)
Jul 26, 2022 10.14 10.37 10.14 10.37 186,674 +0.17(+1.62%)
Jul 25, 2022 10.32 10.32 10.20 10.20 148,365 -0.05(-0.48%)
Jul 22, 2022 10.36 10.37 10.24 10.25 177,487 -0.08(-0.80%)
Jul 21, 2022 10.27 10.34 10.13 10.33 272,855 +0.08(+0.81%)
Jul 20, 2022 10.20 10.33 10.14 10.25 264,475 +0.12(+1.23%)
Jul 19, 2022 10.12 10.17 10.01 10.12 353,363 +0.15(+1.50%)
Jul 18, 2022 9.926 10.08 9.910 9.976 524,130 +0.11(+1.09%)
Jul 15, 2022 9.893 9.959 9.686 9.868 210,845 +0.01(+0.13%)
Jul 14, 2022 9.971 9.979 9.757 9.856 473,720 -0.11(-1.07%)
Jul 13, 2022 9.864 10.01 9.864 9.963 333,371 -0.07(-0.66%)
Jul 12, 2022 9.954 10.11 9.946 10.03 275,735 +0.08(+0.83%)
Jul 11, 2022 9.913 10.01 9.897 9.946 178,355 -0.07(-0.74%)
Jul 08, 2022 9.963 10.04 9.894 10.02 273,900 +0.12(+1.16%)
Jul 07, 2022 9.847 9.987 9.815 9.905 293,442 +0.16(+1.69%)
Jul 06, 2022 9.790 9.806 9.576 9.741 250,986 -0.03(-0.34%)
Jul 05, 2022 9.757 9.782 9.486 9.773 391,145 -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.