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: 7:00 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 (%)
Dec 30, 2022 9.462 9.548 9.316 9.402 212,592 -0.06(-0.63%)
Dec 29, 2022 9.299 9.522 9.299 9.462 205,676 +0.16(+1.75%)
Dec 28, 2022 9.359 9.436 9.274 9.299 210,563 -0.12(-1.27%)
Dec 27, 2022 9.376 9.471 9.316 9.419 379,269 +0.01(+0.09%)
Dec 23, 2022 9.188 9.421 9.188 9.411 140,041 +0.17(+1.85%)
Dec 22, 2022 9.291 9.291 9.034 9.239 354,815 -0.11(-1.19%)
Dec 21, 2022 9.359 9.471 9.308 9.351 231,318 +0.06(+0.65%)
Dec 20, 2022 9.239 9.334 9.188 9.291 178,963 -0.02(-0.18%)
Dec 19, 2022 9.445 9.522 9.188 9.308 319,446 -0.17(-1.81%)
Dec 16, 2022 9.676 9.737 9.432 9.479 317,775 -0.29(-2.94%)
Dec 15, 2022 9.707 9.817 9.656 9.766 350,001 +0.04(+0.44%)
Dec 14, 2022 9.885 9.885 9.639 9.723 260,506 +0.01(+0.09%)
Dec 13, 2022 9.808 9.851 9.673 9.715 236,239 +0.00(+0.00%)
Dec 12, 2022 9.757 9.774 9.673 9.715 303,493 +0.06(+0.62%)
Dec 09, 2022 9.639 9.774 9.584 9.656 259,806 +0.01(+0.09%)
Dec 08, 2022 9.690 9.783 9.592 9.647 224,302 -0.05(-0.53%)
Dec 07, 2022 9.681 9.825 9.617 9.698 187,702 +0.07(+0.71%)
Dec 06, 2022 9.749 9.791 9.564 9.630 204,969 -0.10(-1.05%)
Dec 05, 2022 9.774 9.851 9.707 9.732 249,273 -0.06(-0.61%)
Dec 02, 2022 9.740 9.834 9.690 9.791 228,981 +0.00(+0.00%)
Dec 01, 2022 9.817 9.915 9.770 9.791 232,640 -0.03(-0.26%)
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%)
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.