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

Pennantpark Fltng Rt (NY: PFLT )

11.39 -0.13 (-1.14%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 25, 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 (%)
May 08, 2023 9.556 9.601 9.502 9.565 216,973 +0.06(+0.66%)
May 05, 2023 9.368 9.556 9.364 9.502 184,660 +0.22(+2.41%)
May 04, 2023 9.413 9.493 9.207 9.279 196,458 -0.19(-1.98%)
May 03, 2023 9.449 9.616 9.449 9.466 190,653 +0.04(+0.47%)
May 02, 2023 9.645 9.645 9.367 9.422 318,546 -0.29(-2.95%)
May 01, 2023 9.753 9.815 9.691 9.708 300,602 +0.00(+0.00%)
Apr 28, 2023 9.574 9.753 9.555 9.708 187,409 +0.12(+1.21%)
Apr 27, 2023 9.538 9.592 9.332 9.592 486,611 +0.10(+1.04%)
Apr 26, 2023 9.636 9.699 9.466 9.493 303,269 -0.14(-1.49%)
Apr 25, 2023 9.654 9.699 9.627 9.636 150,271 -0.06(-0.65%)
Apr 24, 2023 9.619 9.699 9.538 9.699 178,725 +0.08(+0.84%)
Apr 21, 2023 9.619 9.627 9.526 9.619 175,091 +0.02(+0.19%)
Apr 20, 2023 9.708 9.733 9.539 9.601 184,838 -0.14(-1.47%)
Apr 19, 2023 9.663 9.762 9.583 9.744 169,108 +0.09(+0.93%)
Apr 18, 2023 9.842 9.842 9.601 9.654 274,858 -0.18(-1.82%)
Apr 17, 2023 9.726 9.851 9.690 9.833 295,658 +0.13(+1.29%)
Apr 14, 2023 9.841 9.885 9.628 9.708 373,707 -0.10(-0.99%)
Apr 13, 2023 9.628 9.832 9.575 9.806 271,905 +0.23(+2.41%)
Apr 12, 2023 9.504 9.646 9.504 9.575 334,841 +0.12(+1.22%)
Apr 11, 2023 9.531 9.540 9.424 9.460 420,202 +0.03(+0.28%)
Apr 10, 2023 9.486 9.522 9.282 9.433 260,333 -0.02(-0.19%)
Apr 06, 2023 9.327 9.478 9.327 9.451 298,807 +0.12(+1.33%)
Apr 05, 2023 9.389 9.389 9.291 9.327 204,860 -0.09(-0.94%)
Apr 04, 2023 9.415 9.504 9.291 9.415 212,035 -0.02(-0.19%)
Apr 03, 2023 9.424 9.593 9.353 9.433 312,548 +0.03(+0.28%)
Mar 31, 2023 9.531 9.584 9.380 9.407 375,907 -0.08(-0.84%)
Mar 30, 2023 9.469 9.495 9.415 9.486 197,946 +0.08(+0.85%)
Mar 29, 2023 9.460 9.468 9.327 9.407 184,996 +0.00(+0.00%)
Mar 28, 2023 9.362 9.407 9.327 9.407 163,823 +0.04(+0.47%)
Mar 27, 2023 9.309 9.380 9.234 9.362 182,443 +0.16(+1.73%)
Mar 24, 2023 9.016 9.212 8.963 9.203 144,453 +0.13(+1.47%)
Mar 23, 2023 9.016 9.247 8.990 9.070 164,762 +0.12(+1.29%)
Mar 22, 2023 9.212 9.238 8.954 8.954 286,367 -0.27(-2.98%)
Mar 21, 2023 9.212 9.300 9.158 9.229 331,364 +0.17(+1.86%)
Mar 20, 2023 8.981 9.167 8.954 9.061 321,873 +0.19(+2.10%)
Mar 17, 2023 8.990 9.025 8.834 8.875 416,264 -0.19(-2.05%)
Mar 16, 2023 8.768 9.149 8.706 9.061 254,548 +0.21(+2.40%)
Mar 15, 2023 8.848 8.972 8.711 8.848 420,721 -0.25(-2.73%)
Mar 14, 2023 9.167 9.325 9.026 9.096 456,124 +0.19(+2.17%)
Mar 13, 2023 8.736 9.017 8.534 8.903 527,730 +0.03(+0.30%)
Mar 10, 2023 9.246 9.272 8.754 8.877 903,135 -0.41(-4.44%)
Mar 09, 2023 9.606 9.658 9.289 9.289 550,828 -0.34(-3.56%)
Mar 08, 2023 9.606 9.654 9.544 9.632 311,817 +0.04(+0.37%)
Mar 07, 2023 9.834 9.834 9.518 9.597 529,600 -0.18(-1.80%)
Mar 06, 2023 9.720 9.803 9.623 9.772 511,347 +0.11(+1.09%)
Mar 03, 2023 9.527 9.698 9.518 9.667 341,408 +0.16(+1.66%)
Mar 02, 2023 9.421 9.518 9.361 9.509 399,655 +0.08(+0.84%)
Mar 01, 2023 9.412 9.579 9.382 9.430 356,182 +0.05(+0.56%)
Feb 28, 2023 9.562 9.632 9.377 9.377 543,551 -0.20(-2.11%)
Feb 27, 2023 9.606 9.719 9.535 9.579 332,729 +0.06(+0.65%)
Feb 24, 2023 9.518 9.623 9.465 9.518 203,453 -0.04(-0.46%)
Feb 23, 2023 9.562 9.649 9.447 9.562 311,998 +0.06(+0.65%)
Feb 22, 2023 9.456 9.523 9.421 9.500 311,104 +0.08(+0.84%)
Feb 21, 2023 9.641 9.658 9.360 9.421 472,416 -0.24(-2.45%)
Feb 17, 2023 9.597 9.685 9.518 9.658 401,520 +0.08(+0.83%)
Feb 16, 2023 9.474 9.693 9.433 9.579 289,186 -0.04(-0.46%)
Feb 15, 2023 9.588 9.667 9.526 9.623 482,681 -0.02(-0.23%)
Feb 14, 2023 9.706 9.723 9.619 9.645 553,347 +0.02(+0.18%)
Feb 13, 2023 9.541 9.706 9.514 9.628 544,140 +0.10(+1.10%)
Feb 10, 2023 9.427 9.597 9.427 9.523 609,409 +0.10(+1.02%)
Feb 09, 2023 9.523 9.636 9.427 9.427 505,994 +0.06(+0.65%)
Feb 08, 2023 9.610 9.654 9.319 9.366 769,873 -0.26(-2.71%)
Feb 07, 2023 9.602 9.706 9.558 9.628 630,289 +0.01(+0.09%)
Feb 06, 2023 9.619 9.645 9.471 9.619 558,454 +0.03(+0.36%)
Feb 03, 2023 9.602 9.641 9.545 9.584 387,066 +0.03(+0.27%)
Feb 02, 2023 9.619 9.649 9.541 9.558 533,976 -0.01(-0.09%)
Feb 01, 2023 9.514 9.620 9.454 9.567 611,969 +0.10(+1.10%)
Jan 31, 2023 9.271 9.480 9.271 9.462 448,577 +0.21(+2.26%)
Jan 30, 2023 9.358 9.454 9.245 9.253 701,759 -0.10(-1.12%)
Jan 27, 2023 9.349 9.436 9.306 9.358 705,029 +0.04(+0.47%)
Jan 26, 2023 9.340 9.393 9.271 9.314 606,285 -0.01(-0.09%)
Jan 25, 2023 9.297 9.445 9.219 9.323 1,134,226 +0.01(+0.09%)
Jan 24, 2023 8.461 10.29 7.695 9.314 5,879,348 -0.97(-9.40%)
Jan 23, 2023 10.25 10.31 10.20 10.28 330,932 +0.07(+0.68%)
Jan 20, 2023 10.23 10.26 10.14 10.21 185,702 +0.03(+0.26%)
Jan 19, 2023 10.14 10.25 10.12 10.18 189,849 -0.05(-0.51%)
Jan 18, 2023 10.50 10.52 10.19 10.24 356,453 -0.27(-2.53%)
Jan 17, 2023 10.49 10.58 10.47 10.50 453,566 +0.03(+0.33%)
Jan 13, 2023 10.44 10.54 10.34 10.47 305,984 -0.07(-0.66%)
Jan 12, 2023 10.40 10.65 10.35 10.54 351,253 +0.22(+2.09%)
Jan 11, 2023 10.26 10.45 10.25 10.32 290,170 +0.12(+1.19%)
Jan 10, 2023 10.04 10.22 9.941 10.20 337,008 +0.27(+2.70%)
Jan 09, 2023 9.803 10.02 9.760 9.932 314,394 +0.22(+2.31%)
Jan 06, 2023 9.794 9.796 9.682 9.708 161,319 +0.03(+0.36%)
Jan 05, 2023 9.760 9.768 9.647 9.673 152,980 -0.09(-0.88%)
Jan 04, 2023 9.639 9.812 9.596 9.760 193,821 +0.19(+1.99%)
Jan 03, 2023 9.570 9.691 9.561 9.570 242,706 +0.09(+0.91%)
Dec 30, 2022 9.544 9.630 9.397 9.483 210,769 -0.06(-0.63%)
Dec 29, 2022 9.380 9.604 9.380 9.544 203,913 +0.16(+1.75%)
Dec 28, 2022 9.440 9.518 9.354 9.380 208,758 -0.12(-1.27%)
Dec 27, 2022 9.457 9.552 9.397 9.501 376,018 +0.01(+0.09%)
Dec 23, 2022 9.267 9.503 9.267 9.492 138,841 +0.17(+1.85%)
Dec 22, 2022 9.371 9.371 9.112 9.319 351,774 -0.11(-1.19%)
Dec 21, 2022 9.440 9.552 9.388 9.431 229,335 +0.06(+0.65%)
Dec 20, 2022 9.319 9.414 9.267 9.371 177,429 -0.02(-0.18%)
Dec 19, 2022 9.527 9.604 9.267 9.388 316,708 -0.17(-1.81%)
Dec 16, 2022 9.760 9.821 9.513 9.561 315,051 -0.29(-2.94%)
Dec 15, 2022 9.790 9.902 9.739 9.850 347,001 +0.04(+0.44%)
Dec 14, 2022 9.970 9.970 9.722 9.808 258,273 +0.01(+0.09%)
Dec 13, 2022 9.893 9.936 9.756 9.799 234,214 +0.00(+0.00%)
Dec 12, 2022 9.842 9.859 9.756 9.799 300,892 +0.06(+0.62%)
Dec 09, 2022 9.722 9.859 9.667 9.739 257,579 +0.01(+0.09%)
Dec 08, 2022 9.773 9.868 9.675 9.730 222,385 -0.05(-0.53%)
Dec 07, 2022 9.765 9.910 9.700 9.782 186,094 +0.07(+0.71%)
Dec 06, 2022 9.833 9.876 9.647 9.713 203,212 -0.10(-1.05%)
Dec 05, 2022 9.859 9.936 9.790 9.816 247,137 -0.06(-0.61%)
Dec 02, 2022 9.825 9.919 9.773 9.876 227,018 +0.00(+0.00%)
Dec 01, 2022 9.902 10.00 9.855 9.876 230,646 -0.03(-0.26%)
Nov 30, 2022 9.842 9.910 9.689 9.902 226,456 +0.09(+0.96%)
Nov 29, 2022 9.808 9.927 9.756 9.808 243,822 +0.06(+0.62%)
Nov 28, 2022 9.902 9.902 9.705 9.748 381,070 -0.15(-1.56%)
Nov 25, 2022 9.799 9.902 9.722 9.902 128,588 +0.15(+1.49%)
Nov 23, 2022 9.739 9.825 9.688 9.756 200,560 +0.03(+0.26%)
Nov 22, 2022 9.602 9.730 9.585 9.730 222,629 +0.11(+1.16%)
Nov 21, 2022 9.551 9.773 9.499 9.619 251,941 +0.04(+0.45%)
Nov 18, 2022 9.696 9.713 9.431 9.576 294,362 +0.01(+0.09%)
Nov 17, 2022 9.551 9.679 9.251 9.568 345,663 -0.06(-0.62%)
Nov 16, 2022 9.636 9.825 9.628 9.628 233,659 -0.08(-0.84%)
Nov 15, 2022 9.760 9.879 9.650 9.709 284,132 +0.01(+0.09%)
Nov 14, 2022 9.684 9.819 9.616 9.701 343,182 -0.01(-0.09%)
Nov 11, 2022 9.701 9.769 9.624 9.709 257,557 +0.03(+0.35%)
Nov 10, 2022 9.836 9.836 9.522 9.675 310,541 +0.13(+1.33%)
Nov 09, 2022 9.650 9.853 9.522 9.548 238,230 -0.17(-1.75%)
Nov 08, 2022 9.819 9.908 9.667 9.718 230,413 -0.10(-1.04%)
Nov 07, 2022 9.590 9.862 9.565 9.819 227,535 +0.22(+2.30%)
Nov 04, 2022 9.616 9.718 9.509 9.599 179,321 +0.10(+1.07%)
Nov 03, 2022 9.369 9.522 9.284 9.497 133,601 +0.08(+0.81%)
Nov 02, 2022 9.539 9.582 9.329 9.420 229,150 -0.11(-1.16%)
Nov 01, 2022 9.531 9.577 9.433 9.531 227,403 +0.12(+1.26%)
Oct 31, 2022 9.386 9.514 9.341 9.412 182,338 +0.07(+0.73%)
Oct 28, 2022 9.233 9.395 9.191 9.344 170,548 +0.17(+1.85%)
Oct 27, 2022 9.225 9.306 9.140 9.174 163,956 +0.03(+0.37%)
Oct 26, 2022 9.250 9.340 9.123 9.140 149,214 -0.07(-0.74%)
Oct 25, 2022 8.979 9.300 8.919 9.208 278,618 +0.26(+2.94%)
Oct 24, 2022 8.783 9.021 8.783 8.945 174,035 +0.16(+1.84%)
Oct 21, 2022 8.775 8.847 8.664 8.783 133,968 -0.02(-0.19%)
Oct 20, 2022 8.749 8.910 8.732 8.800 130,019 -0.03(-0.29%)
Oct 19, 2022 8.851 8.911 8.690 8.826 186,895 -0.07(-0.76%)
Oct 18, 2022 8.860 8.996 8.749 8.894 241,736 +0.11(+1.26%)
Oct 17, 2022 8.766 8.953 8.690 8.783 248,286 +0.11(+1.32%)
Oct 14, 2022 8.711 8.828 8.610 8.668 304,332 +0.02(+0.19%)
Oct 13, 2022 8.248 8.694 8.163 8.652 362,356 +0.33(+3.94%)
Oct 12, 2022 8.357 8.416 8.214 8.323 256,563 +0.04(+0.51%)
Oct 11, 2022 8.206 8.374 8.063 8.281 222,979 +0.06(+0.72%)
Oct 10, 2022 8.374 8.479 8.214 8.222 348,454 -0.10(-1.21%)
Oct 07, 2022 8.366 8.399 8.248 8.323 318,359 -0.08(-0.90%)
Oct 06, 2022 8.576 8.652 8.382 8.399 272,860 -0.16(-1.87%)
Oct 05, 2022 8.719 8.719 8.399 8.559 254,282 -0.20(-2.31%)
Oct 04, 2022 8.416 8.795 8.332 8.761 482,921 +0.53(+6.44%)
Oct 03, 2022 8.206 8.307 7.933 8.231 503,872 +0.15(+1.88%)
Sep 30, 2022 8.164 8.281 8.079 8.079 394,185 -0.04(-0.52%)
Sep 29, 2022 8.441 8.450 8.050 8.121 497,440 -0.47(-5.48%)
Sep 28, 2022 8.391 8.652 8.307 8.593 247,958 +0.27(+3.24%)
Sep 27, 2022 8.323 8.702 8.206 8.323 614,030 +0.11(+1.33%)
Sep 26, 2022 8.727 8.788 8.214 8.214 862,001 -0.57(-6.51%)
Sep 23, 2022 8.938 9.047 8.677 8.786 692,920 -0.34(-3.69%)
Sep 22, 2022 9.535 9.556 9.098 9.123 600,925 -0.44(-4.58%)
Sep 21, 2022 9.636 9.754 9.540 9.561 344,231 -0.08(-0.79%)
Sep 20, 2022 9.889 9.956 9.603 9.636 475,869 -0.27(-2.72%)
Sep 19, 2022 9.956 9.986 9.838 9.906 358,962 -0.10(-1.01%)
Sep 16, 2022 10.02 10.06 9.914 10.01 620,655 -0.10(-0.96%)
Sep 15, 2022 10.10 10.29 10.08 10.10 554,728 +0.01(+0.08%)
Sep 14, 2022 10.10 10.16 10.02 10.10 291,907 +0.01(+0.08%)
Sep 13, 2022 10.20 10.24 10.04 10.09 494,493 -0.14(-1.39%)
Sep 12, 2022 10.40 10.40 10.16 10.23 535,353 -0.08(-0.81%)
Sep 09, 2022 10.31 10.40 10.30 10.31 567,584 +0.06(+0.57%)
Sep 08, 2022 10.30 10.33 10.12 10.25 353,057 -0.05(-0.49%)
Sep 07, 2022 10.07 10.35 10.07 10.30 496,707 +0.20(+1.98%)
Sep 06, 2022 10.01 10.25 9.970 10.10 504,301 +0.11(+1.09%)
Sep 02, 2022 9.995 10.25 9.987 9.995 323,256 +0.07(+0.67%)
Sep 01, 2022 10.19 10.21 9.861 9.928 862,133 -0.28(-2.78%)
Aug 31, 2022 10.19 10.31 10.15 10.21 296,421 +0.03(+0.33%)
Aug 30, 2022 10.30 10.30 10.15 10.18 314,242 -0.05(-0.49%)
Aug 29, 2022 10.22 10.27 10.12 10.23 279,826 -0.01(-0.08%)
Aug 26, 2022 10.23 10.30 10.22 10.24 322,232 -0.04(-0.41%)
Aug 25, 2022 10.16 10.30 10.16 10.28 241,957 +0.08(+0.82%)
Aug 24, 2022 10.15 10.20 10.06 10.20 196,832 +0.07(+0.66%)
Aug 23, 2022 10.10 10.19 10.09 10.13 181,038 +0.10(+1.00%)
Aug 22, 2022 10.07 10.14 9.945 10.03 515,362 -0.07(-0.66%)
Aug 19, 2022 10.15 10.22 10.10 10.10 315,176 -0.15(-1.47%)
Aug 18, 2022 10.03 10.29 10.03 10.25 309,254 +0.19(+1.91%)
Aug 17, 2022 10.13 10.20 10.04 10.05 550,949 -0.15(-1.51%)
Aug 16, 2022 10.26 10.27 10.13 10.21 581,671 -0.06(-0.56%)
Aug 15, 2022 10.22 10.27 10.15 10.27 604,106 +0.06(+0.57%)
Aug 12, 2022 10.24 10.27 10.14 10.21 547,835 +0.01(+0.08%)
Aug 11, 2022 10.22 10.27 10.12 10.20 610,021 +0.08(+0.82%)
Aug 10, 2022 10.13 10.26 10.08 10.12 883,454 +0.01(+0.08%)
Aug 09, 2022 10.10 10.21 10.04 10.11 3,271,713 -0.82(-7.51%)
Aug 08, 2022 10.83 10.95 10.80 10.93 384,096 +0.23(+2.17%)
Aug 05, 2022 10.50 10.74 10.50 10.70 246,706 +0.21(+1.98%)
Aug 04, 2022 10.68 10.70 10.26 10.49 468,510 -0.31(-2.91%)
Aug 03, 2022 10.80 10.89 10.70 10.80 177,003 +0.02(+0.15%)
Aug 02, 2022 10.79 10.91 10.70 10.79 268,208 +0.01(+0.08%)
Aug 01, 2022 10.75 10.87 10.66 10.78 308,824 +0.09(+0.85%)
Jul 29, 2022 10.61 10.75 10.59 10.69 230,104 +0.02(+0.23%)
Jul 28, 2022 10.51 10.69 10.49 10.66 196,001 +0.18(+1.74%)
Jul 27, 2022 10.37 10.48 10.32 10.48 163,753 +0.12(+1.12%)
Jul 26, 2022 10.14 10.37 10.14 10.37 186,674 +0.17(+1.62%)
Jul 25, 2022 10.32 10.32 10.20 10.20 148,365 -0.05(-0.48%)
Jul 22, 2022 10.36 10.37 10.24 10.25 177,487 -0.08(-0.80%)
Jul 21, 2022 10.27 10.34 10.13 10.33 272,855 +0.08(+0.81%)
Jul 20, 2022 10.20 10.33 10.14 10.25 264,475 +0.12(+1.23%)
Jul 19, 2022 10.12 10.17 10.01 10.12 353,363 +0.15(+1.50%)
Jul 18, 2022 9.926 10.08 9.910 9.976 524,130 +0.11(+1.09%)
Jul 15, 2022 9.893 9.959 9.686 9.868 210,845 +0.01(+0.13%)
Jul 14, 2022 9.971 9.979 9.757 9.856 473,720 -0.11(-1.07%)
Jul 13, 2022 9.864 10.01 9.864 9.963 333,371 -0.07(-0.66%)
Jul 12, 2022 9.954 10.11 9.946 10.03 275,735 +0.08(+0.83%)
Jul 11, 2022 9.913 10.01 9.897 9.946 178,355 -0.07(-0.74%)
Jul 08, 2022 9.963 10.04 9.894 10.02 273,900 +0.12(+1.16%)
Jul 07, 2022 9.847 9.987 9.815 9.905 293,442 +0.16(+1.69%)
Jul 06, 2022 9.790 9.806 9.576 9.741 250,986 -0.03(-0.34%)
Jul 05, 2022 9.757 9.782 9.486 9.773 391,145 -0.04(-0.42%)
Jul 01, 2022 9.436 9.815 9.412 9.815 302,409 +0.38(+4.01%)
Jun 30, 2022 9.280 9.478 9.239 9.436 207,331 +0.08(+0.88%)
Jun 29, 2022 9.535 9.552 9.338 9.354 233,428 -0.15(-1.56%)
Jun 28, 2022 9.502 9.664 9.469 9.502 286,915 +0.04(+0.43%)
Jun 27, 2022 9.305 9.502 9.256 9.461 297,277 +0.23(+2.49%)
Jun 24, 2022 9.042 9.284 9.017 9.231 291,696 +0.29(+3.22%)
Jun 23, 2022 8.976 9.042 8.877 8.943 237,503 +0.07(+0.74%)
Jun 22, 2022 8.779 8.953 8.779 8.877 199,206 -0.04(-0.46%)
Jun 21, 2022 9.034 9.091 8.877 8.919 339,469 +0.08(+0.93%)
Jun 17, 2022 8.631 8.927 8.598 8.836 1,003,669 +0.25(+2.87%)
Jun 16, 2022 8.960 8.960 8.524 8.590 606,798 -0.47(-5.22%)
Jun 15, 2022 9.095 9.186 8.932 9.062 410,366 +0.04(+0.45%)
Jun 14, 2022 8.981 9.079 8.852 9.022 607,093 +0.07(+0.73%)
Jun 13, 2022 8.957 0 -0.55(-5.83%)
Jun 10, 2022 9.413 9.524 9.252 9.511 447,917 +0.02(+0.26%)
Jun 09, 2022 9.584 9.608 9.478 9.486 290,213 -0.11(-1.10%)
Jun 08, 2022 9.690 9.763 9.576 9.592 321,797 -0.11(-1.09%)
Jun 07, 2022 9.690 9.757 9.625 9.698 186,167 -0.01(-0.08%)
Jun 06, 2022 9.771 9.771 9.649 9.706 239,519 +0.03(+0.34%)
Jun 03, 2022 9.845 9.861 9.625 9.674 319,962 -0.17(-1.74%)
Jun 02, 2022 9.755 9.861 9.731 9.845 195,833 +0.11(+1.17%)
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.