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

Pennantpark Fltng Rt (NY: PFLT )

11.38 +0.08 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.167 8.285 8.083 8.083 394,030 -0.04(-0.52%)
Sep 29, 2022 8.445 8.453 8.053 8.125 497,245 -0.47(-5.48%)
Sep 28, 2022 8.394 8.655 8.310 8.596 247,860 +0.27(+3.24%)
Sep 27, 2022 8.327 8.706 8.209 8.327 613,789 +0.11(+1.33%)
Sep 26, 2022 8.731 8.792 8.217 8.217 861,663 -0.57(-6.51%)
Sep 23, 2022 8.941 9.051 8.680 8.790 692,648 -0.34(-3.69%)
Sep 22, 2022 9.539 9.560 9.101 9.127 600,689 -0.44(-4.58%)
Sep 21, 2022 9.640 9.758 9.543 9.564 344,096 -0.08(-0.79%)
Sep 20, 2022 9.893 9.960 9.606 9.640 475,683 -0.27(-2.72%)
Sep 19, 2022 9.960 9.990 9.842 9.910 358,822 -0.10(-1.01%)
Sep 16, 2022 10.03 10.06 9.918 10.01 620,412 -0.10(-0.96%)
Sep 15, 2022 10.10 10.29 10.08 10.11 554,510 +0.01(+0.08%)
Sep 14, 2022 10.10 10.17 10.02 10.10 291,792 +0.01(+0.08%)
Sep 13, 2022 10.20 10.24 10.04 10.09 494,299 -0.14(-1.39%)
Sep 12, 2022 10.40 10.40 10.17 10.23 535,143 -0.08(-0.81%)
Sep 09, 2022 10.32 10.40 10.31 10.32 567,362 +0.06(+0.57%)
Sep 08, 2022 10.31 10.33 10.12 10.26 352,919 -0.05(-0.49%)
Sep 07, 2022 10.07 10.35 10.07 10.31 496,512 +0.20(+1.98%)
Sep 06, 2022 10.02 10.25 9.974 10.11 504,103 +0.11(+1.09%)
Sep 02, 2022 9.999 10.26 9.990 9.999 323,129 +0.07(+0.67%)
Sep 01, 2022 10.19 10.22 9.865 9.932 861,795 -0.28(-2.78%)
Aug 31, 2022 10.19 10.32 10.15 10.22 296,304 +0.03(+0.33%)
Aug 30, 2022 10.30 10.30 10.16 10.18 314,119 -0.05(-0.49%)
Aug 29, 2022 10.22 10.27 10.12 10.23 279,717 -0.01(-0.08%)
Aug 26, 2022 10.23 10.30 10.22 10.24 322,105 -0.04(-0.41%)
Aug 25, 2022 10.17 10.31 10.17 10.28 241,862 +0.08(+0.82%)
Aug 24, 2022 10.16 10.20 10.07 10.20 196,755 +0.07(+0.66%)
Aug 23, 2022 10.11 10.19 10.09 10.13 180,967 +0.10(+1.00%)
Aug 22, 2022 10.07 10.14 9.949 10.03 515,160 -0.07(-0.66%)
Aug 19, 2022 10.16 10.23 10.10 10.10 315,053 -0.15(-1.47%)
Aug 18, 2022 10.03 10.29 10.03 10.25 309,133 +0.19(+1.91%)
Aug 17, 2022 10.13 10.21 10.04 10.06 550,733 -0.15(-1.51%)
Aug 16, 2022 10.26 10.27 10.14 10.21 581,443 -0.06(-0.56%)
Aug 15, 2022 10.22 10.28 10.15 10.27 603,869 +0.06(+0.57%)
Aug 12, 2022 10.24 10.28 10.15 10.21 547,620 +0.01(+0.08%)
Aug 11, 2022 10.23 10.27 10.12 10.20 609,782 +0.08(+0.82%)
Aug 10, 2022 10.14 10.26 10.09 10.12 883,107 +0.01(+0.08%)
Aug 09, 2022 10.10 10.21 10.05 10.11 3,270,431 -0.82(-7.51%)
Aug 08, 2022 10.83 10.96 10.80 10.93 383,945 +0.23(+2.17%)
Aug 05, 2022 10.50 10.74 10.50 10.70 246,609 +0.21(+1.97%)
Aug 04, 2022 10.68 10.71 10.26 10.49 468,326 -0.31(-2.91%)
Aug 03, 2022 10.80 10.89 10.71 10.81 176,933 +0.02(+0.15%)
Aug 02, 2022 10.79 10.92 10.71 10.79 268,103 +0.01(+0.08%)
Aug 01, 2022 10.75 10.87 10.67 10.78 308,703 +0.09(+0.85%)
Jul 29, 2022 10.61 10.76 10.59 10.69 230,013 +0.02(+0.23%)
Jul 28, 2022 10.51 10.69 10.49 10.67 195,924 +0.18(+1.74%)
Jul 27, 2022 10.37 10.49 10.33 10.49 163,689 +0.12(+1.12%)
Jul 26, 2022 10.15 10.37 10.15 10.37 186,601 +0.17(+1.62%)
Jul 25, 2022 10.32 10.33 10.20 10.20 148,307 -0.05(-0.49%)
Jul 22, 2022 10.36 10.38 10.24 10.25 177,417 -0.08(-0.80%)
Jul 21, 2022 10.27 10.34 10.14 10.34 272,748 +0.08(+0.81%)
Jul 20, 2022 10.20 10.34 10.14 10.25 264,372 +0.12(+1.23%)
Jul 19, 2022 10.13 10.17 10.01 10.13 353,224 +0.15(+1.49%)
Jul 18, 2022 9.930 10.08 9.913 9.980 523,924 +0.11(+1.09%)
Jul 15, 2022 9.897 9.963 9.690 9.872 210,762 +0.01(+0.13%)
Jul 14, 2022 9.975 9.983 9.761 9.860 473,534 -0.11(-1.07%)
Jul 13, 2022 9.868 10.02 9.868 9.966 333,240 -0.07(-0.66%)
Jul 12, 2022 9.958 10.11 9.950 10.03 275,627 +0.08(+0.83%)
Jul 11, 2022 9.917 10.02 9.901 9.950 178,286 -0.07(-0.74%)
Jul 08, 2022 9.966 10.05 9.898 10.02 273,793 +0.12(+1.16%)
Jul 07, 2022 9.851 9.991 9.818 9.909 293,327 +0.16(+1.69%)
Jul 06, 2022 9.794 9.810 9.580 9.744 250,888 -0.03(-0.34%)
Jul 05, 2022 9.761 9.786 9.489 9.777 390,992 -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.