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

Pennantpark Fltng Rt (NY: PFLT )

11.37 +0.12 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 29, 2023 10.04 10.13 10.00 10.00 460,443 +0.00(+0.00%)
Sep 28, 2023 9.891 10.05 9.891 10.00 467,678 +0.12(+1.23%)
Sep 27, 2023 9.900 9.975 9.837 9.882 251,201 +0.02(+0.19%)
Sep 26, 2023 9.938 10.01 9.853 9.863 349,503 -0.14(-1.41%)
Sep 25, 2023 9.910 10.02 9.966 10.00 340,205 +0.06(+0.57%)
Sep 22, 2023 9.928 10.00 9.910 9.947 242,427 +0.05(+0.47%)
Sep 21, 2023 10.03 10.04 9.900 9.900 410,868 -0.19(-1.86%)
Sep 20, 2023 10.13 10.17 10.07 10.09 284,281 -0.01(-0.09%)
Sep 19, 2023 10.11 10.19 10.08 10.10 234,886 +0.01(+0.09%)
Sep 18, 2023 10.13 10.13 10.04 10.09 390,210 -0.08(-0.74%)
Sep 15, 2023 10.09 10.16 10.09 10.16 401,380 +0.06(+0.58%)
Sep 14, 2023 10.12 10.13 10.08 10.10 407,961 +0.04(+0.37%)
Sep 13, 2023 9.993 10.10 9.988 10.07 432,036 +0.09(+0.93%)
Sep 12, 2023 10.02 10.07 9.965 9.974 370,220 -0.07(-0.74%)
Sep 11, 2023 9.993 10.07 9.946 10.05 405,402 +0.09(+0.93%)
Sep 08, 2023 9.928 9.984 9.891 9.956 281,606 +0.06(+0.56%)
Sep 07, 2023 9.788 9.900 9.788 9.900 312,581 +0.10(+1.04%)
Sep 06, 2023 9.900 9.905 9.788 9.798 353,845 -0.08(-0.85%)
Sep 05, 2023 10.02 10.04 9.872 9.881 399,881 -0.19(-1.85%)
Sep 01, 2023 10.09 10.10 10.00 10.07 532,061 +0.05(+0.46%)
Aug 31, 2023 10.03 10.03 9.951 10.02 509,073 +0.05(+0.47%)
Aug 30, 2023 9.965 10.04 9.946 9.974 391,851 +0.05(+0.47%)
Aug 29, 2023 9.872 9.965 9.853 9.928 262,163 +0.07(+0.66%)
Aug 28, 2023 9.798 9.877 9.788 9.863 391,163 +0.10(+1.05%)
Aug 25, 2023 9.751 9.807 9.709 9.760 292,403 +0.06(+0.57%)
Aug 24, 2023 9.686 9.774 9.668 9.705 354,397 +0.01(+0.10%)
Aug 23, 2023 9.658 9.714 9.602 9.695 371,817 +0.10(+1.07%)
Aug 22, 2023 9.788 9.788 9.575 9.593 461,200 -0.14(-1.43%)
Aug 21, 2023 9.807 9.826 9.668 9.733 336,520 -0.04(-0.38%)
Aug 18, 2023 9.668 9.802 9.621 9.770 427,336 +0.09(+0.96%)
Aug 17, 2023 9.844 9.862 9.677 9.677 465,764 -0.16(-1.61%)
Aug 16, 2023 9.798 9.877 9.751 9.835 361,994 +0.05(+0.47%)
Aug 15, 2023 9.928 9.928 9.742 9.788 913,725 -0.12(-1.20%)
Aug 14, 2023 9.916 9.962 9.861 9.907 999,226 +0.00(+0.00%)
Aug 11, 2023 9.898 9.990 9.879 9.907 699,404 -0.06(-0.55%)
Aug 10, 2023 10.37 10.40 9.796 9.962 1,371,906 -0.41(-3.99%)
Aug 09, 2023 10.45 10.52 10.38 10.38 383,795 -0.06(-0.62%)
Aug 08, 2023 10.45 10.46 10.32 10.44 330,022 -0.05(-0.44%)
Aug 07, 2023 10.50 10.53 10.39 10.49 490,369 +0.01(+0.09%)
Aug 04, 2023 10.34 10.52 10.28 10.48 376,154 +0.21(+2.06%)
Aug 03, 2023 10.39 10.40 10.21 10.27 464,766 -0.14(-1.33%)
Aug 02, 2023 10.36 10.43 10.29 10.40 322,566 -0.01(-0.09%)
Aug 01, 2023 10.37 10.44 10.32 10.41 386,021 +0.06(+0.53%)
Jul 31, 2023 10.41 10.46 10.33 10.36 576,441 -0.01(-0.09%)
Jul 28, 2023 10.28 10.38 10.17 10.37 791,391 +0.21(+2.08%)
Jul 27, 2023 10.27 10.30 10.14 10.16 359,762 -0.08(-0.81%)
Jul 26, 2023 10.13 10.25 10.13 10.24 312,750 +0.11(+1.09%)
Jul 25, 2023 10.13 10.20 10.12 10.13 311,263 -0.01(-0.09%)
Jul 24, 2023 10.04 10.16 10.03 10.14 650,677 +0.09(+0.92%)
Jul 21, 2023 10.04 10.04 9.967 10.04 371,829 +0.05(+0.46%)
Jul 20, 2023 10.07 10.07 9.944 9.999 475,265 +0.05(+0.46%)
Jul 19, 2023 9.999 10.01 9.934 9.953 344,475 +0.01(+0.09%)
Jul 18, 2023 9.852 10.01 9.852 9.944 604,418 +0.08(+0.84%)
Jul 17, 2023 9.852 9.907 9.815 9.861 441,622 +0.01(+0.09%)
Jul 14, 2023 9.861 9.888 9.815 9.852 693,631 +0.04(+0.40%)
Jul 13, 2023 9.922 9.922 9.794 9.812 732,972 +0.01(+0.09%)
Jul 12, 2023 9.831 9.908 9.776 9.803 524,693 +0.03(+0.28%)
Jul 11, 2023 9.904 9.913 9.762 9.776 602,399 -0.09(-0.92%)
Jul 10, 2023 9.831 9.922 9.831 9.867 671,410 +0.07(+0.74%)
Jul 07, 2023 9.730 9.849 9.730 9.794 1,089,163 +0.10(+1.03%)
Jul 06, 2023 9.758 9.781 9.539 9.694 2,177,044 -0.11(-1.12%)
Jul 05, 2023 9.767 9.858 9.694 9.803 1,036,537 +0.06(+0.66%)
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.