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 (%)
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%)
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.