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

Pennantpark Fltng Rt (NY: PFLT )

11.35 -0.03 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 9.669 9.737 9.519 9.728 230,496 +0.09(+0.96%)
Nov 29, 2022 9.636 9.754 9.585 9.636 248,172 +0.06(+0.62%)
Nov 28, 2022 9.728 9.728 9.535 9.577 387,867 -0.15(-1.56%)
Nov 25, 2022 9.627 9.728 9.552 9.728 130,881 +0.14(+1.49%)
Nov 23, 2022 9.568 9.653 9.518 9.585 204,137 +0.03(+0.26%)
Nov 22, 2022 9.434 9.560 9.417 9.560 226,601 +0.11(+1.16%)
Nov 21, 2022 9.383 9.602 9.333 9.451 256,435 +0.04(+0.45%)
Nov 18, 2022 9.526 9.543 9.265 9.408 299,613 +0.01(+0.09%)
Nov 17, 2022 9.383 9.509 9.089 9.400 351,828 -0.06(-0.62%)
Nov 16, 2022 9.467 9.653 9.459 9.459 237,826 -0.08(-0.84%)
Nov 15, 2022 9.589 9.706 9.480 9.539 289,201 +0.01(+0.09%)
Nov 14, 2022 9.514 9.647 9.447 9.531 349,304 -0.01(-0.09%)
Nov 11, 2022 9.531 9.597 9.455 9.539 262,151 +0.03(+0.35%)
Nov 10, 2022 9.664 9.664 9.355 9.506 316,080 +0.13(+1.33%)
Nov 09, 2022 9.480 9.681 9.355 9.380 242,480 -0.17(-1.75%)
Nov 08, 2022 9.647 9.734 9.497 9.547 234,523 -0.10(-1.04%)
Nov 07, 2022 9.422 9.689 9.397 9.647 231,594 +0.22(+2.30%)
Nov 04, 2022 9.447 9.547 9.343 9.430 182,519 +0.10(+1.07%)
Nov 03, 2022 9.205 9.355 9.122 9.330 135,984 +0.08(+0.81%)
Nov 02, 2022 9.372 9.414 9.166 9.255 233,238 -0.11(-1.16%)
Nov 01, 2022 9.364 9.410 9.268 9.364 231,459 +0.12(+1.26%)
Oct 31, 2022 9.222 9.347 9.177 9.247 185,590 +0.07(+0.73%)
Oct 28, 2022 9.072 9.230 9.030 9.180 173,590 +0.17(+1.85%)
Oct 27, 2022 9.063 9.143 8.980 9.013 166,881 +0.03(+0.37%)
Oct 26, 2022 9.088 9.176 8.963 8.980 151,875 -0.07(-0.74%)
Oct 25, 2022 8.821 9.137 8.763 9.047 283,588 +0.26(+2.94%)
Oct 24, 2022 8.629 8.863 8.629 8.788 177,139 +0.16(+1.84%)
Oct 21, 2022 8.621 8.692 8.512 8.629 136,358 -0.02(-0.19%)
Oct 20, 2022 8.596 8.754 8.579 8.646 132,338 -0.03(-0.29%)
Oct 19, 2022 8.696 8.754 8.537 8.671 190,229 -0.07(-0.76%)
Oct 18, 2022 8.704 8.838 8.596 8.738 246,048 +0.11(+1.26%)
Oct 17, 2022 8.613 8.796 8.537 8.629 252,715 +0.11(+1.32%)
Oct 14, 2022 8.558 8.674 8.459 8.517 309,761 +0.02(+0.19%)
Oct 13, 2022 8.103 8.541 8.020 8.500 368,819 +0.32(+3.94%)
Oct 12, 2022 8.211 8.269 8.070 8.178 261,139 +0.04(+0.51%)
Oct 11, 2022 8.062 8.227 7.921 8.136 226,956 +0.06(+0.72%)
Oct 10, 2022 8.227 8.331 8.070 8.078 354,669 -0.10(-1.21%)
Oct 07, 2022 8.219 8.252 8.103 8.178 324,038 -0.07(-0.90%)
Oct 06, 2022 8.426 8.500 8.235 8.252 277,727 -0.16(-1.87%)
Oct 05, 2022 8.566 8.566 8.252 8.409 258,818 -0.20(-2.31%)
Oct 04, 2022 8.269 8.641 8.186 8.608 491,535 +0.52(+6.44%)
Oct 03, 2022 8.062 8.161 7.794 8.087 512,859 +0.15(+1.88%)
Sep 30, 2022 8.020 8.136 7.938 7.938 401,216 -0.04(-0.52%)
Sep 29, 2022 8.293 8.302 7.909 7.979 506,313 -0.46(-5.48%)
Sep 28, 2022 8.244 8.500 8.161 8.442 252,380 +0.26(+3.24%)
Sep 27, 2022 8.178 8.550 8.062 8.178 624,982 +0.11(+1.33%)
Sep 26, 2022 8.574 8.634 8.070 8.070 877,376 -0.56(-6.51%)
Sep 23, 2022 8.781 8.889 8.525 8.632 705,279 -0.33(-3.69%)
Sep 22, 2022 9.368 9.389 8.938 8.963 611,644 -0.43(-4.58%)
Sep 21, 2022 9.467 9.583 9.372 9.393 350,371 -0.07(-0.79%)
Sep 20, 2022 9.716 9.782 9.434 9.467 484,357 -0.26(-2.72%)
Sep 19, 2022 9.782 9.811 9.666 9.732 365,365 -0.10(-1.01%)
Sep 16, 2022 9.848 9.881 9.740 9.831 631,726 -0.10(-0.96%)
Sep 15, 2022 9.918 10.11 9.902 9.926 564,623 +0.01(+0.08%)
Sep 14, 2022 9.918 9.984 9.844 9.918 297,114 +0.01(+0.08%)
Sep 13, 2022 10.02 10.06 9.861 9.910 503,313 -0.14(-1.39%)
Sep 12, 2022 10.21 10.21 9.984 10.05 544,902 -0.08(-0.81%)
Sep 09, 2022 10.13 10.21 10.12 10.13 577,708 +0.06(+0.57%)
Sep 08, 2022 10.12 10.15 9.943 10.07 359,354 -0.05(-0.49%)
Sep 07, 2022 9.894 10.16 9.894 10.12 505,567 +0.20(+1.98%)
Sep 06, 2022 9.836 10.07 9.795 9.926 513,296 +0.11(+1.09%)
Sep 02, 2022 9.820 10.07 9.812 9.820 329,022 +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.