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: 7:00 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 (%)
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%)
Jul 01, 2022 9.436 9.815 9.412 9.815 302,409 +0.38(+4.01%)
Jun 30, 2022 9.280 9.478 9.239 9.436 207,331 +0.08(+0.88%)
Jun 29, 2022 9.535 9.552 9.338 9.354 233,428 -0.15(-1.56%)
Jun 28, 2022 9.502 9.664 9.469 9.502 286,915 +0.04(+0.43%)
Jun 27, 2022 9.305 9.502 9.256 9.461 297,277 +0.23(+2.49%)
Jun 24, 2022 9.042 9.284 9.017 9.231 291,696 +0.29(+3.22%)
Jun 23, 2022 8.976 9.042 8.877 8.943 237,503 +0.07(+0.74%)
Jun 22, 2022 8.779 8.953 8.779 8.877 199,206 -0.04(-0.46%)
Jun 21, 2022 9.034 9.091 8.877 8.919 339,469 +0.08(+0.93%)
Jun 17, 2022 8.631 8.927 8.598 8.836 1,003,669 +0.25(+2.87%)
Jun 16, 2022 8.960 8.960 8.524 8.590 606,798 -0.47(-5.22%)
Jun 15, 2022 9.095 9.186 8.932 9.062 410,366 +0.04(+0.45%)
Jun 14, 2022 8.981 9.079 8.852 9.022 607,093 +0.07(+0.73%)
Jun 13, 2022 8.957 0 -0.55(-5.83%)
Jun 10, 2022 9.413 9.524 9.252 9.511 447,917 +0.02(+0.26%)
Jun 09, 2022 9.584 9.608 9.478 9.486 290,213 -0.11(-1.10%)
Jun 08, 2022 9.690 9.763 9.576 9.592 321,797 -0.11(-1.09%)
Jun 07, 2022 9.690 9.757 9.625 9.698 186,167 -0.01(-0.08%)
Jun 06, 2022 9.771 9.771 9.649 9.706 239,519 +0.03(+0.34%)
Jun 03, 2022 9.845 9.861 9.625 9.674 319,962 -0.17(-1.74%)
Jun 02, 2022 9.755 9.861 9.731 9.845 195,833 +0.11(+1.17%)
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.