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

Pennantpark Fltng Rt (NY: PFLT )

11.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 28, 2023 9.234 9.407 9.216 9.364 194,301 +0.11(+1.21%)
Apr 27, 2023 9.200 9.251 9.001 9.251 504,508 +0.09(+1.04%)
Apr 26, 2023 9.295 9.355 9.131 9.157 314,423 -0.14(-1.49%)
Apr 25, 2023 9.312 9.355 9.286 9.295 155,798 -0.06(-0.65%)
Apr 24, 2023 9.277 9.355 9.200 9.355 185,298 +0.08(+0.84%)
Apr 21, 2023 9.277 9.286 9.188 9.277 181,531 +0.02(+0.19%)
Apr 20, 2023 9.364 9.388 9.201 9.260 191,636 -0.14(-1.47%)
Apr 19, 2023 9.320 9.415 9.243 9.398 175,328 +0.09(+0.93%)
Apr 18, 2023 9.493 9.493 9.260 9.312 284,967 -0.17(-1.82%)
Apr 17, 2023 9.381 9.502 9.346 9.484 306,532 +0.12(+1.29%)
Apr 14, 2023 9.492 9.535 9.287 9.364 387,452 -0.09(-0.99%)
Apr 13, 2023 9.287 9.483 9.235 9.458 281,905 +0.22(+2.41%)
Apr 12, 2023 9.167 9.304 9.167 9.235 347,156 +0.11(+1.22%)
Apr 11, 2023 9.193 9.201 9.090 9.124 435,657 +0.03(+0.28%)
Apr 10, 2023 9.150 9.184 8.953 9.099 269,908 -0.02(-0.19%)
Apr 06, 2023 8.996 9.141 8.996 9.116 309,797 +0.12(+1.33%)
Apr 05, 2023 9.056 9.056 8.962 8.996 212,395 -0.09(-0.94%)
Apr 04, 2023 9.081 9.167 8.962 9.081 219,834 -0.02(-0.19%)
Apr 03, 2023 9.090 9.252 9.022 9.099 324,043 +0.03(+0.28%)
Mar 31, 2023 9.193 9.244 9.047 9.073 389,733 -0.08(-0.84%)
Mar 30, 2023 9.133 9.158 9.081 9.150 205,227 +0.08(+0.85%)
Mar 29, 2023 9.124 9.132 8.996 9.073 191,800 +0.00(+0.00%)
Mar 28, 2023 9.030 9.073 8.996 9.073 169,848 +0.04(+0.47%)
Mar 27, 2023 8.979 9.047 8.906 9.030 189,153 +0.15(+1.73%)
Mar 24, 2023 8.697 8.885 8.645 8.876 149,766 +0.13(+1.47%)
Mar 23, 2023 8.697 8.919 8.671 8.748 170,822 +0.11(+1.29%)
Mar 22, 2023 8.885 8.910 8.637 8.637 296,900 -0.27(-2.98%)
Mar 21, 2023 8.885 8.970 8.833 8.902 343,551 +0.16(+1.86%)
Mar 20, 2023 8.662 8.842 8.637 8.739 333,712 +0.18(+2.10%)
Mar 17, 2023 8.671 8.705 8.520 8.560 431,574 -0.18(-2.05%)
Mar 16, 2023 8.457 8.825 8.397 8.739 263,910 +0.21(+2.40%)
Mar 15, 2023 8.534 8.654 8.402 8.534 436,195 -0.24(-2.73%)
Mar 14, 2023 8.841 8.994 8.706 8.774 472,900 +0.19(+2.17%)
Mar 13, 2023 8.426 8.697 8.232 8.587 547,140 +0.03(+0.30%)
Mar 10, 2023 8.918 8.943 8.443 8.562 936,352 -0.40(-4.44%)
Mar 09, 2023 9.265 9.316 8.960 8.960 571,087 -0.33(-3.56%)
Mar 08, 2023 9.265 9.311 9.206 9.290 323,286 +0.03(+0.37%)
Mar 07, 2023 9.485 9.485 9.180 9.256 549,079 -0.17(-1.80%)
Mar 06, 2023 9.375 9.455 9.282 9.426 530,154 +0.10(+1.09%)
Mar 03, 2023 9.189 9.354 9.180 9.324 353,964 +0.15(+1.66%)
Mar 02, 2023 9.087 9.180 9.029 9.172 414,354 +0.08(+0.84%)
Mar 01, 2023 9.078 9.239 9.049 9.095 369,282 +0.05(+0.56%)
Feb 28, 2023 9.222 9.290 9.045 9.045 563,543 -0.19(-2.11%)
Feb 27, 2023 9.265 9.374 9.197 9.239 344,967 +0.06(+0.65%)
Feb 24, 2023 9.180 9.282 9.129 9.180 210,936 -0.04(-0.46%)
Feb 23, 2023 9.222 9.307 9.112 9.222 323,473 +0.06(+0.65%)
Feb 22, 2023 9.121 9.186 9.087 9.163 322,546 +0.08(+0.84%)
Feb 21, 2023 9.299 9.316 9.028 9.087 489,791 -0.23(-2.45%)
Feb 17, 2023 9.256 9.341 9.180 9.316 416,288 +0.08(+0.82%)
Feb 16, 2023 9.138 9.349 9.099 9.239 299,822 -0.04(-0.46%)
Feb 15, 2023 9.248 9.324 9.188 9.282 500,434 -0.02(-0.23%)
Feb 14, 2023 9.362 9.378 9.278 9.303 573,699 +0.02(+0.18%)
Feb 13, 2023 9.202 9.362 9.177 9.286 564,154 +0.10(+1.10%)
Feb 10, 2023 9.093 9.257 9.093 9.185 631,823 +0.09(+1.02%)
Feb 09, 2023 9.185 9.294 9.093 9.093 524,604 +0.06(+0.65%)
Feb 08, 2023 9.269 9.311 8.988 9.034 798,188 -0.25(-2.71%)
Feb 07, 2023 9.261 9.362 9.219 9.286 653,471 +0.01(+0.09%)
Feb 06, 2023 9.278 9.303 9.135 9.278 578,994 +0.03(+0.36%)
Feb 03, 2023 9.261 9.299 9.206 9.244 401,302 +0.03(+0.27%)
Feb 02, 2023 9.278 9.307 9.202 9.219 553,616 -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.