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

Pennantpark Fltng Rt (NY: PFLT )

11.56 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 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 (%)
Apr 28, 2023 9.231 9.403 9.213 9.360 194,378 +0.11(+1.21%)
Apr 27, 2023 9.196 9.248 8.998 9.248 504,707 +0.09(+1.04%)
Apr 26, 2023 9.291 9.351 9.127 9.153 314,547 -0.14(-1.49%)
Apr 25, 2023 9.308 9.351 9.282 9.291 155,859 -0.06(-0.65%)
Apr 24, 2023 9.274 9.351 9.196 9.351 185,371 +0.08(+0.84%)
Apr 21, 2023 9.274 9.282 9.185 9.274 181,602 +0.02(+0.19%)
Apr 20, 2023 9.360 9.384 9.197 9.256 191,712 -0.14(-1.47%)
Apr 19, 2023 9.317 9.412 9.239 9.394 175,397 +0.09(+0.93%)
Apr 18, 2023 9.489 9.489 9.256 9.308 285,079 -0.17(-1.82%)
Apr 17, 2023 9.377 9.498 9.343 9.481 306,653 +0.12(+1.29%)
Apr 14, 2023 9.488 9.531 9.283 9.360 387,605 -0.09(-0.99%)
Apr 13, 2023 9.283 9.480 9.232 9.454 282,016 +0.22(+2.41%)
Apr 12, 2023 9.163 9.300 9.163 9.232 347,293 +0.11(+1.22%)
Apr 11, 2023 9.189 9.198 9.086 9.121 435,828 +0.03(+0.28%)
Apr 10, 2023 9.146 9.180 8.950 9.095 270,014 -0.02(-0.19%)
Apr 06, 2023 8.992 9.138 8.992 9.112 309,919 +0.12(+1.33%)
Apr 05, 2023 9.052 9.052 8.958 8.992 212,479 -0.09(-0.94%)
Apr 04, 2023 9.078 9.163 8.958 9.078 219,920 -0.02(-0.19%)
Apr 03, 2023 9.086 9.249 9.018 9.095 324,170 +0.03(+0.28%)
Mar 31, 2023 9.189 9.240 9.044 9.069 389,886 -0.08(-0.84%)
Mar 30, 2023 9.129 9.155 9.078 9.146 205,307 +0.08(+0.85%)
Mar 29, 2023 9.121 9.129 8.992 9.069 191,876 +0.00(+0.00%)
Mar 28, 2023 9.027 9.069 8.992 9.069 169,915 +0.04(+0.47%)
Mar 27, 2023 8.975 9.044 8.903 9.027 189,227 +0.15(+1.73%)
Mar 24, 2023 8.693 8.881 8.642 8.873 149,825 +0.13(+1.47%)
Mar 23, 2023 8.693 8.915 8.668 8.745 170,889 +0.11(+1.29%)
Mar 22, 2023 8.881 8.907 8.633 8.633 297,016 -0.26(-2.98%)
Mar 21, 2023 8.881 8.967 8.830 8.898 343,686 +0.16(+1.86%)
Mar 20, 2023 8.659 8.839 8.633 8.736 333,843 +0.18(+2.10%)
Mar 17, 2023 8.668 8.702 8.517 8.556 431,744 -0.18(-2.05%)
Mar 16, 2023 8.454 8.821 8.394 8.736 264,014 +0.21(+2.40%)
Mar 15, 2023 8.531 8.650 8.398 8.531 436,366 -0.24(-2.73%)
Mar 14, 2023 8.838 8.990 8.702 8.770 473,086 +0.19(+2.17%)
Mar 13, 2023 8.423 8.694 8.228 8.584 547,355 +0.03(+0.30%)
Mar 10, 2023 8.914 8.939 8.440 8.559 936,720 -0.40(-4.44%)
Mar 09, 2023 9.261 9.312 8.956 8.956 571,311 -0.33(-3.56%)
Mar 08, 2023 9.261 9.308 9.202 9.287 323,413 +0.03(+0.37%)
Mar 07, 2023 9.481 9.481 9.176 9.253 549,295 -0.17(-1.80%)
Mar 06, 2023 9.371 9.452 9.278 9.422 530,362 +0.10(+1.09%)
Mar 03, 2023 9.185 9.350 9.176 9.320 354,104 +0.15(+1.66%)
Mar 02, 2023 9.083 9.176 9.026 9.168 414,517 +0.08(+0.84%)
Mar 01, 2023 9.075 9.236 9.045 9.092 369,427 +0.05(+0.56%)
Feb 28, 2023 9.219 9.287 9.041 9.041 563,764 -0.19(-2.11%)
Feb 27, 2023 9.261 9.370 9.193 9.236 345,102 +0.06(+0.65%)
Feb 24, 2023 9.176 9.278 9.126 9.176 211,019 -0.04(-0.46%)
Feb 23, 2023 9.219 9.303 9.109 9.219 323,601 +0.06(+0.65%)
Feb 22, 2023 9.117 9.182 9.083 9.160 322,673 +0.08(+0.84%)
Feb 21, 2023 9.295 9.312 9.024 9.083 489,984 -0.23(-2.45%)
Feb 17, 2023 9.253 9.337 9.176 9.312 416,451 +0.08(+0.82%)
Feb 16, 2023 9.134 9.346 9.095 9.236 299,939 -0.04(-0.46%)
Feb 15, 2023 9.244 9.320 9.185 9.278 500,631 -0.02(-0.23%)
Feb 14, 2023 9.358 9.375 9.274 9.299 573,924 +0.02(+0.18%)
Feb 13, 2023 9.199 9.358 9.173 9.282 564,375 +0.10(+1.10%)
Feb 10, 2023 9.089 9.253 9.089 9.182 632,071 +0.09(+1.02%)
Feb 09, 2023 9.182 9.291 9.089 9.089 524,810 +0.06(+0.65%)
Feb 08, 2023 9.266 9.308 8.985 9.031 798,502 -0.25(-2.71%)
Feb 07, 2023 9.257 9.358 9.215 9.282 653,728 +0.01(+0.09%)
Feb 06, 2023 9.274 9.299 9.131 9.274 579,221 +0.03(+0.36%)
Feb 03, 2023 9.257 9.295 9.203 9.240 401,460 +0.03(+0.27%)
Feb 02, 2023 9.274 9.303 9.199 9.215 553,833 -0.01(-0.09%)
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.