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

Pennantpark Fltng Rt (NY: PFLT )

11.28 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2022 9.757 9.825 9.606 9.817 228,414 +0.09(+0.96%)
Nov 29, 2022 9.723 9.842 9.673 9.723 245,930 +0.06(+0.62%)
Nov 28, 2022 9.817 9.817 9.622 9.664 384,364 -0.15(-1.56%)
Nov 25, 2022 9.715 9.817 9.639 9.817 129,699 +0.14(+1.49%)
Nov 23, 2022 9.656 9.740 9.605 9.673 202,294 +0.03(+0.26%)
Nov 22, 2022 9.520 9.647 9.503 9.647 224,554 +0.11(+1.16%)
Nov 21, 2022 9.469 9.690 9.418 9.537 254,119 +0.04(+0.45%)
Nov 18, 2022 9.613 9.630 9.350 9.494 296,907 +0.01(+0.09%)
Nov 17, 2022 9.469 9.596 9.172 9.486 348,651 -0.06(-0.62%)
Nov 16, 2022 9.554 9.740 9.545 9.545 235,679 -0.08(-0.84%)
Nov 15, 2022 9.676 9.794 9.567 9.626 286,589 +0.01(+0.09%)
Nov 14, 2022 9.601 9.735 9.533 9.617 346,149 -0.01(-0.09%)
Nov 11, 2022 9.617 9.685 9.542 9.626 259,784 +0.03(+0.35%)
Nov 10, 2022 9.752 9.752 9.441 9.592 313,225 +0.13(+1.33%)
Nov 09, 2022 9.567 9.769 9.441 9.466 240,290 -0.17(-1.75%)
Nov 08, 2022 9.735 9.823 9.584 9.634 232,405 -0.10(-1.04%)
Nov 07, 2022 9.508 9.777 9.483 9.735 229,502 +0.22(+2.30%)
Nov 04, 2022 9.533 9.634 9.428 9.516 180,871 +0.10(+1.07%)
Nov 03, 2022 9.289 9.441 9.205 9.415 134,756 +0.08(+0.81%)
Nov 02, 2022 9.457 9.500 9.249 9.340 231,131 -0.11(-1.16%)
Nov 01, 2022 9.449 9.495 9.352 9.449 229,369 +0.12(+1.26%)
Oct 31, 2022 9.306 9.432 9.261 9.331 183,914 +0.07(+0.73%)
Oct 28, 2022 9.154 9.314 9.112 9.264 172,022 +0.17(+1.85%)
Oct 27, 2022 9.146 9.226 9.062 9.095 165,374 +0.03(+0.37%)
Oct 26, 2022 9.171 9.260 9.045 9.062 150,504 -0.07(-0.74%)
Oct 25, 2022 8.902 9.220 8.843 9.129 281,027 +0.26(+2.94%)
Oct 24, 2022 8.708 8.944 8.708 8.868 175,539 +0.16(+1.84%)
Oct 21, 2022 8.699 8.771 8.590 8.708 135,126 -0.02(-0.19%)
Oct 20, 2022 8.674 8.833 8.657 8.725 131,143 -0.03(-0.29%)
Oct 19, 2022 8.775 8.834 8.615 8.750 188,511 -0.07(-0.76%)
Oct 18, 2022 8.784 8.918 8.674 8.817 243,826 +0.11(+1.26%)
Oct 17, 2022 8.691 8.876 8.615 8.708 250,433 +0.11(+1.32%)
Oct 14, 2022 8.636 8.753 8.536 8.594 306,963 +0.02(+0.19%)
Oct 13, 2022 8.177 8.619 8.093 8.578 365,489 +0.33(+3.94%)
Oct 12, 2022 8.285 8.344 8.144 8.252 258,781 +0.04(+0.51%)
Oct 11, 2022 8.135 8.302 7.993 8.210 224,907 +0.06(+0.72%)
Oct 10, 2022 8.302 8.406 8.144 8.152 351,466 -0.10(-1.21%)
Oct 07, 2022 8.294 8.327 8.177 8.252 321,111 -0.08(-0.90%)
Oct 06, 2022 8.502 8.578 8.311 8.327 275,219 -0.16(-1.87%)
Oct 05, 2022 8.644 8.644 8.327 8.486 256,481 -0.20(-2.31%)
Oct 04, 2022 8.344 8.719 8.260 8.686 487,096 +0.53(+6.44%)
Oct 03, 2022 8.135 8.235 7.865 8.160 508,228 +0.15(+1.88%)
Sep 30, 2022 8.094 8.210 8.010 8.010 397,592 -0.04(-0.52%)
Sep 29, 2022 8.369 8.377 7.981 8.052 501,741 -0.47(-5.48%)
Sep 28, 2022 8.319 8.578 8.235 8.519 250,101 +0.27(+3.24%)
Sep 27, 2022 8.252 8.628 8.135 8.252 619,338 +0.11(+1.33%)
Sep 26, 2022 8.653 8.713 8.144 8.144 869,453 -0.57(-6.51%)
Sep 23, 2022 8.861 8.970 8.603 8.711 698,910 -0.33(-3.69%)
Sep 22, 2022 9.454 9.474 9.020 9.045 606,120 -0.43(-4.58%)
Sep 21, 2022 9.554 9.671 9.458 9.479 347,207 -0.08(-0.79%)
Sep 20, 2022 9.804 9.871 9.520 9.554 479,983 -0.27(-2.72%)
Sep 19, 2022 9.871 9.900 9.754 9.821 362,066 -0.10(-1.01%)
Sep 16, 2022 9.938 9.971 9.829 9.921 626,021 -0.10(-0.96%)
Sep 15, 2022 10.01 10.20 9.992 10.02 559,523 +0.01(+0.08%)
Sep 14, 2022 10.01 10.07 9.934 10.01 294,430 +0.01(+0.08%)
Sep 13, 2022 10.11 10.15 9.951 10.00 498,768 -0.14(-1.39%)
Sep 12, 2022 10.31 10.31 10.07 10.14 539,981 -0.08(-0.81%)
Sep 09, 2022 10.22 10.31 10.22 10.22 572,491 +0.06(+0.57%)
Sep 08, 2022 10.22 10.24 10.03 10.17 356,109 -0.05(-0.49%)
Sep 07, 2022 9.984 10.26 9.984 10.22 501,001 +0.20(+1.98%)
Sep 06, 2022 9.926 10.16 9.884 10.02 508,661 +0.11(+1.09%)
Sep 02, 2022 9.909 10.17 9.901 9.909 326,050 +0.07(+0.67%)
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.