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

Pennantpark Fltng Rt (NY: PFLT )

11.26 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 14, 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 31, 2023 9.351 9.351 9.102 9.280 637,773 -0.06(-0.66%)
May 30, 2023 9.572 9.595 9.342 9.342 611,224 -0.20(-2.05%)
May 26, 2023 9.581 9.599 9.492 9.537 251,972 -0.04(-0.46%)
May 25, 2023 9.492 9.617 9.475 9.581 216,401 +0.02(+0.19%)
May 24, 2023 9.563 9.599 9.475 9.563 197,806 +0.00(+0.00%)
May 23, 2023 9.563 9.634 9.546 9.563 193,588 -0.04(-0.46%)
May 22, 2023 9.661 9.723 9.572 9.608 228,754 -0.06(-0.64%)
May 19, 2023 9.723 9.784 9.617 9.670 437,891 -0.02(-0.18%)
May 18, 2023 9.608 9.705 9.555 9.688 177,497 +0.04(+0.37%)
May 17, 2023 9.661 9.723 9.581 9.652 231,032 +0.06(+0.65%)
May 16, 2023 9.590 9.688 9.572 9.590 216,960 -0.11(-1.10%)
May 15, 2023 9.661 9.768 9.634 9.697 256,994 +0.04(+0.46%)
May 12, 2023 9.731 9.837 9.643 9.652 397,202 -0.03(-0.27%)
May 11, 2023 9.731 9.731 9.353 9.679 343,305 +0.25(+2.61%)
May 10, 2023 9.459 9.459 9.292 9.432 305,306 +0.11(+1.23%)
May 09, 2023 9.336 9.388 9.256 9.318 144,018 -0.08(-0.84%)
May 08, 2023 9.388 9.432 9.336 9.397 220,844 +0.06(+0.66%)
May 05, 2023 9.204 9.388 9.199 9.336 187,954 +0.22(+2.41%)
May 04, 2023 9.248 9.327 9.046 9.116 199,962 -0.18(-1.98%)
May 03, 2023 9.283 9.448 9.283 9.301 194,054 +0.04(+0.47%)
May 02, 2023 9.476 9.476 9.202 9.257 324,228 -0.28(-2.95%)
May 01, 2023 9.582 9.643 9.521 9.538 305,964 +0.00(+0.00%)
Apr 28, 2023 9.406 9.582 9.388 9.538 190,751 +0.11(+1.21%)
Apr 27, 2023 9.371 9.424 9.169 9.424 495,291 +0.10(+1.04%)
Apr 26, 2023 9.468 9.529 9.301 9.327 308,679 -0.14(-1.49%)
Apr 25, 2023 9.485 9.529 9.459 9.468 152,951 -0.06(-0.65%)
Apr 24, 2023 9.450 9.529 9.371 9.529 181,913 +0.08(+0.84%)
Apr 21, 2023 9.450 9.459 9.359 9.450 178,214 +0.02(+0.19%)
Apr 20, 2023 9.538 9.563 9.372 9.432 188,135 -0.14(-1.47%)
Apr 19, 2023 9.494 9.591 9.415 9.573 172,125 +0.09(+0.93%)
Apr 18, 2023 9.670 9.670 9.432 9.485 279,760 -0.18(-1.82%)
Apr 17, 2023 9.555 9.679 9.520 9.661 300,932 +0.12(+1.29%)
Apr 14, 2023 9.669 9.712 9.460 9.538 380,373 -0.10(-0.99%)
Apr 13, 2023 9.460 9.660 9.407 9.634 276,755 +0.23(+2.41%)
Apr 12, 2023 9.338 9.477 9.338 9.407 340,814 +0.11(+1.22%)
Apr 11, 2023 9.364 9.372 9.259 9.294 427,697 +0.03(+0.28%)
Apr 10, 2023 9.320 9.355 9.120 9.268 264,977 -0.02(-0.19%)
Apr 06, 2023 9.163 9.311 9.163 9.285 304,137 +0.12(+1.33%)
Apr 05, 2023 9.224 9.224 9.129 9.163 208,515 -0.09(-0.94%)
Apr 04, 2023 9.250 9.338 9.129 9.250 215,817 -0.02(-0.19%)
Apr 03, 2023 9.259 9.425 9.189 9.268 318,123 +0.03(+0.28%)
Mar 31, 2023 9.364 9.416 9.216 9.242 382,612 -0.08(-0.84%)
Mar 30, 2023 9.303 9.329 9.250 9.320 201,477 +0.08(+0.85%)
Mar 29, 2023 9.294 9.302 9.163 9.242 188,296 +0.00(+0.00%)
Mar 28, 2023 9.198 9.242 9.163 9.242 166,745 +0.04(+0.47%)
Mar 27, 2023 9.146 9.216 9.072 9.198 185,697 +0.16(+1.73%)
Mar 24, 2023 8.858 9.050 8.806 9.041 147,029 +0.13(+1.47%)
Mar 23, 2023 8.858 9.085 8.832 8.911 167,701 +0.11(+1.29%)
Mar 22, 2023 9.050 9.076 8.798 8.798 291,475 -0.27(-2.98%)
Mar 21, 2023 9.050 9.137 8.998 9.068 337,274 +0.17(+1.86%)
Mar 20, 2023 8.824 9.007 8.798 8.902 327,615 +0.18(+2.10%)
Mar 17, 2023 8.832 8.867 8.679 8.719 423,689 -0.18(-2.05%)
Mar 16, 2023 8.615 8.989 8.554 8.902 259,089 +0.21(+2.40%)
Mar 15, 2023 8.693 8.815 8.558 8.693 428,225 -0.24(-2.73%)
Mar 14, 2023 9.006 9.161 8.868 8.937 464,260 +0.19(+2.17%)
Mar 13, 2023 8.583 8.859 8.385 8.747 537,144 +0.03(+0.30%)
Mar 10, 2023 9.084 9.109 8.600 8.721 919,245 -0.41(-4.44%)
Mar 09, 2023 9.437 9.489 9.127 9.127 560,653 -0.34(-3.56%)
Mar 08, 2023 9.437 9.485 9.377 9.463 317,379 +0.03(+0.37%)
Mar 07, 2023 9.661 9.661 9.351 9.429 539,047 -0.17(-1.80%)
Mar 06, 2023 9.549 9.631 9.454 9.601 520,468 +0.10(+1.09%)
Mar 03, 2023 9.360 9.528 9.351 9.498 347,497 +0.16(+1.66%)
Mar 02, 2023 9.256 9.351 9.197 9.342 406,783 +0.08(+0.84%)
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.