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

Pennantpark Fltng Rt (NY: PFLT )

11.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 9.531 9.584 9.380 9.407 375,907 -0.08(-0.84%)
Mar 30, 2023 9.469 9.495 9.415 9.486 197,946 +0.08(+0.85%)
Mar 29, 2023 9.460 9.468 9.327 9.407 184,996 +0.00(+0.00%)
Mar 28, 2023 9.362 9.407 9.327 9.407 163,823 +0.04(+0.47%)
Mar 27, 2023 9.309 9.380 9.234 9.362 182,443 +0.16(+1.73%)
Mar 24, 2023 9.016 9.212 8.963 9.203 144,453 +0.13(+1.47%)
Mar 23, 2023 9.016 9.247 8.990 9.070 164,762 +0.12(+1.29%)
Mar 22, 2023 9.212 9.238 8.954 8.954 286,367 -0.27(-2.98%)
Mar 21, 2023 9.212 9.300 9.158 9.229 331,364 +0.17(+1.86%)
Mar 20, 2023 8.981 9.167 8.954 9.061 321,873 +0.19(+2.10%)
Mar 17, 2023 8.990 9.025 8.834 8.875 416,264 -0.19(-2.05%)
Mar 16, 2023 8.768 9.149 8.706 9.061 254,548 +0.21(+2.40%)
Mar 15, 2023 8.848 8.972 8.711 8.848 420,721 -0.25(-2.73%)
Mar 14, 2023 9.167 9.325 9.026 9.096 456,124 +0.19(+2.17%)
Mar 13, 2023 8.736 9.017 8.534 8.903 527,730 +0.03(+0.30%)
Mar 10, 2023 9.246 9.272 8.754 8.877 903,135 -0.41(-4.44%)
Mar 09, 2023 9.606 9.658 9.289 9.289 550,828 -0.34(-3.56%)
Mar 08, 2023 9.606 9.654 9.544 9.632 311,817 +0.04(+0.37%)
Mar 07, 2023 9.834 9.834 9.518 9.597 529,600 -0.18(-1.80%)
Mar 06, 2023 9.720 9.803 9.623 9.772 511,347 +0.11(+1.09%)
Mar 03, 2023 9.527 9.698 9.518 9.667 341,408 +0.16(+1.66%)
Mar 02, 2023 9.421 9.518 9.361 9.509 399,655 +0.08(+0.84%)
Mar 01, 2023 9.412 9.579 9.382 9.430 356,182 +0.05(+0.56%)
Feb 28, 2023 9.562 9.632 9.377 9.377 543,551 -0.20(-2.11%)
Feb 27, 2023 9.606 9.719 9.535 9.579 332,729 +0.06(+0.65%)
Feb 24, 2023 9.518 9.623 9.465 9.518 203,453 -0.04(-0.46%)
Feb 23, 2023 9.562 9.649 9.447 9.562 311,998 +0.06(+0.65%)
Feb 22, 2023 9.456 9.523 9.421 9.500 311,104 +0.08(+0.84%)
Feb 21, 2023 9.641 9.658 9.360 9.421 472,416 -0.24(-2.45%)
Feb 17, 2023 9.597 9.685 9.518 9.658 401,520 +0.08(+0.83%)
Feb 16, 2023 9.474 9.693 9.433 9.579 289,186 -0.04(-0.46%)
Feb 15, 2023 9.588 9.667 9.526 9.623 482,681 -0.02(-0.23%)
Feb 14, 2023 9.706 9.723 9.619 9.645 553,347 +0.02(+0.18%)
Feb 13, 2023 9.541 9.706 9.514 9.628 544,140 +0.10(+1.10%)
Feb 10, 2023 9.427 9.597 9.427 9.523 609,409 +0.10(+1.02%)
Feb 09, 2023 9.523 9.636 9.427 9.427 505,994 +0.06(+0.65%)
Feb 08, 2023 9.610 9.654 9.319 9.366 769,873 -0.26(-2.71%)
Feb 07, 2023 9.602 9.706 9.558 9.628 630,289 +0.01(+0.09%)
Feb 06, 2023 9.619 9.645 9.471 9.619 558,454 +0.03(+0.36%)
Feb 03, 2023 9.602 9.641 9.545 9.584 387,066 +0.03(+0.27%)
Feb 02, 2023 9.619 9.649 9.541 9.558 533,976 -0.01(-0.09%)
Feb 01, 2023 9.514 9.620 9.454 9.567 611,969 +0.10(+1.10%)
Jan 31, 2023 9.271 9.480 9.271 9.462 448,577 +0.21(+2.26%)
Jan 30, 2023 9.358 9.454 9.245 9.253 701,759 -0.10(-1.12%)
Jan 27, 2023 9.349 9.436 9.306 9.358 705,029 +0.04(+0.47%)
Jan 26, 2023 9.340 9.393 9.271 9.314 606,285 -0.01(-0.09%)
Jan 25, 2023 9.297 9.445 9.219 9.323 1,134,226 +0.01(+0.09%)
Jan 24, 2023 8.461 10.29 7.695 9.314 5,879,348 -0.97(-9.40%)
Jan 23, 2023 10.25 10.31 10.20 10.28 330,932 +0.07(+0.68%)
Jan 20, 2023 10.23 10.26 10.14 10.21 185,702 +0.03(+0.26%)
Jan 19, 2023 10.14 10.25 10.12 10.18 189,849 -0.05(-0.51%)
Jan 18, 2023 10.50 10.52 10.19 10.24 356,453 -0.27(-2.53%)
Jan 17, 2023 10.49 10.58 10.47 10.50 453,566 +0.03(+0.33%)
Jan 13, 2023 10.44 10.54 10.34 10.47 305,984 -0.07(-0.66%)
Jan 12, 2023 10.40 10.65 10.35 10.54 351,253 +0.22(+2.09%)
Jan 11, 2023 10.26 10.45 10.25 10.32 290,170 +0.12(+1.19%)
Jan 10, 2023 10.04 10.22 9.941 10.20 337,008 +0.27(+2.70%)
Jan 09, 2023 9.803 10.02 9.760 9.932 314,394 +0.22(+2.31%)
Jan 06, 2023 9.794 9.796 9.682 9.708 161,319 +0.03(+0.36%)
Jan 05, 2023 9.760 9.768 9.647 9.673 152,980 -0.09(-0.88%)
Jan 04, 2023 9.639 9.812 9.596 9.760 193,821 +0.19(+1.99%)
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.