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

Pennantpark Fltng Rt (NY: PFLT )

11.52 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 11.77 11.83 11.66 11.67 479,117 -0.14(-1.14%)
Dec 28, 2023 11.71 11.84 11.71 11.81 478,545 +0.10(+0.82%)
Dec 27, 2023 11.57 11.72 11.53 11.71 499,633 +0.16(+1.42%)
Dec 26, 2023 11.51 11.60 11.50 11.55 454,282 +0.07(+0.59%)
Dec 22, 2023 11.44 11.54 11.43 11.48 459,230 +0.05(+0.42%)
Dec 21, 2023 11.43 11.46 11.35 11.43 350,464 +0.14(+1.28%)
Dec 20, 2023 11.38 11.48 11.28 11.29 561,775 -0.08(-0.68%)
Dec 19, 2023 11.31 11.39 11.24 11.37 529,978 +0.14(+1.29%)
Dec 18, 2023 11.30 11.32 11.19 11.22 553,706 -0.04(-0.34%)
Dec 15, 2023 11.37 11.39 11.14 11.26 613,166 -0.09(-0.83%)
Dec 14, 2023 11.32 11.38 11.28 11.35 779,974 +0.07(+0.59%)
Dec 13, 2023 11.06 11.30 11.01 11.29 653,102 +0.21(+1.90%)
Dec 12, 2023 10.97 11.09 10.94 11.08 407,097 +0.11(+1.05%)
Dec 11, 2023 11.02 11.05 10.91 10.96 468,258 -0.02(-0.17%)
Dec 08, 2023 10.78 10.99 10.78 10.98 439,261 +0.20(+1.86%)
Dec 07, 2023 10.66 10.78 10.66 10.78 383,908 +0.10(+0.89%)
Dec 06, 2023 10.64 10.72 10.64 10.68 401,891 +0.06(+0.54%)
Dec 05, 2023 10.70 10.73 10.57 10.63 402,483 -0.07(-0.63%)
Dec 04, 2023 10.70 10.78 10.66 10.69 571,835 -0.05(-0.45%)
Dec 01, 2023 10.66 10.74 10.61 10.74 468,996 +0.09(+0.81%)
Nov 30, 2023 10.66 10.70 10.60 10.66 494,497 +0.04(+0.36%)
Nov 29, 2023 10.63 10.66 10.60 10.62 362,630 +0.05(+0.45%)
Nov 28, 2023 10.60 10.60 10.54 10.57 259,947 -0.04(-0.36%)
Nov 27, 2023 10.57 10.62 10.55 10.61 330,918 +0.01(+0.09%)
Nov 24, 2023 10.52 10.61 10.52 10.60 183,956 +0.10(+0.91%)
Nov 22, 2023 10.44 10.50 10.44 10.50 213,301 +0.07(+0.64%)
Nov 21, 2023 10.43 10.48 10.40 10.44 400,091 -0.01(-0.09%)
Nov 20, 2023 10.42 10.47 10.29 10.44 388,403 +0.07(+0.65%)
Nov 17, 2023 10.52 10.56 10.38 10.38 397,470 -0.13(-1.27%)
Nov 16, 2023 10.27 10.62 10.26 10.51 507,584 +0.14(+1.38%)
Nov 15, 2023 10.41 10.44 10.36 10.37 345,613 -0.02(-0.16%)
Nov 14, 2023 10.42 10.45 10.36 10.38 536,614 +0.06(+0.55%)
Nov 13, 2023 10.30 10.38 10.26 10.33 415,247 +0.04(+0.37%)
Nov 10, 2023 10.22 10.33 10.19 10.29 465,627 +0.14(+1.40%)
Nov 09, 2023 10.18 10.24 10.13 10.15 499,862 +0.02(+0.19%)
Nov 08, 2023 10.13 10.15 10.07 10.13 189,075 +0.02(+0.19%)
Nov 07, 2023 10.10 10.13 10.04 10.11 246,943 -0.03(-0.28%)
Nov 06, 2023 10.16 10.17 10.02 10.14 369,925 -0.01(-0.09%)
Nov 03, 2023 10.14 10.18 10.01 10.15 555,262 +0.21(+2.10%)
Nov 02, 2023 9.797 9.949 9.741 9.940 671,021 +0.31(+3.25%)
Nov 01, 2023 9.542 9.674 9.542 9.627 388,443 +0.10(+1.09%)
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%)
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.