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 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 10.32 10.37 10.24 10.27 581,653 -0.01(-0.09%)
Jul 28, 2023 10.18 10.29 10.08 10.27 798,546 +0.21(+2.08%)
Jul 27, 2023 10.17 10.21 10.05 10.06 363,015 -0.08(-0.81%)
Jul 26, 2023 10.04 10.16 10.04 10.15 315,577 +0.11(+1.09%)
Jul 25, 2023 10.04 10.11 10.03 10.04 314,077 -0.01(-0.09%)
Jul 24, 2023 9.946 10.07 9.937 10.05 656,560 +0.09(+0.92%)
Jul 21, 2023 9.946 9.955 9.877 9.955 375,191 +0.05(+0.46%)
Jul 20, 2023 9.982 9.982 9.855 9.909 479,562 +0.05(+0.46%)
Jul 19, 2023 9.909 9.918 9.845 9.864 347,589 +0.01(+0.09%)
Jul 18, 2023 9.763 9.925 9.763 9.855 609,883 +0.08(+0.84%)
Jul 17, 2023 9.763 9.818 9.727 9.772 445,614 +0.01(+0.09%)
Jul 14, 2023 9.772 9.800 9.727 9.763 699,902 +0.04(+0.40%)
Jul 13, 2023 9.833 9.833 9.707 9.725 739,599 +0.01(+0.09%)
Jul 12, 2023 9.743 9.819 9.688 9.716 529,437 +0.03(+0.28%)
Jul 11, 2023 9.815 9.824 9.675 9.688 607,845 -0.09(-0.92%)
Jul 10, 2023 9.743 9.833 9.743 9.779 677,480 +0.07(+0.74%)
Jul 07, 2023 9.643 9.761 9.643 9.707 1,099,009 +0.10(+1.03%)
Jul 06, 2023 9.670 9.693 9.453 9.607 2,196,726 -0.11(-1.12%)
Jul 05, 2023 9.679 9.770 9.607 9.716 1,045,909 +0.06(+0.66%)
Jul 03, 2023 9.670 9.716 9.607 9.652 1,545,612 +0.03(+0.28%)
Jun 30, 2023 9.734 9.784 9.490 9.625 7,165,342 -0.04(-0.37%)
Jun 29, 2023 9.490 9.716 9.444 9.661 3,199,763 +0.19(+2.00%)
Jun 28, 2023 9.535 9.544 9.440 9.472 2,743,661 -0.05(-0.57%)
Jun 27, 2023 9.499 9.598 9.481 9.526 544,434 +0.01(+0.09%)
Jun 26, 2023 9.462 9.582 9.462 9.517 290,653 +0.10(+1.06%)
Jun 23, 2023 9.444 9.535 9.408 9.417 527,005 -0.03(-0.29%)
Jun 22, 2023 9.535 9.535 9.435 9.444 356,732 -0.10(-1.04%)
Jun 21, 2023 9.526 9.598 9.499 9.544 338,511 +0.02(+0.19%)
Jun 20, 2023 9.643 9.707 9.526 9.526 799,215 -0.11(-1.13%)
Jun 16, 2023 9.761 9.779 9.625 9.634 797,222 -0.10(-1.02%)
Jun 15, 2023 9.743 9.797 9.625 9.734 1,725,866 +0.08(+0.84%)
Jun 14, 2023 9.761 9.810 9.648 9.652 648,447 -0.06(-0.63%)
Jun 13, 2023 9.848 9.874 9.695 9.713 1,905,765 -0.12(-1.18%)
Jun 12, 2023 9.803 9.865 9.731 9.830 2,309,124 +0.06(+0.64%)
Jun 09, 2023 9.803 9.821 9.749 9.767 397,938 -0.04(-0.37%)
Jun 08, 2023 9.785 9.825 9.695 9.803 718,239 +0.04(+0.37%)
Jun 07, 2023 9.677 9.848 9.669 9.767 1,296,368 +0.07(+0.74%)
Jun 06, 2023 9.597 9.713 9.588 9.695 749,883 +0.11(+1.12%)
Jun 05, 2023 9.651 9.695 9.534 9.588 821,363 -0.06(-0.65%)
Jun 02, 2023 9.713 9.713 9.606 9.651 974,186 +0.01(+0.09%)
Jun 01, 2023 9.346 9.669 9.284 9.642 2,037,055 +0.28(+2.96%)
May 31, 2023 9.436 9.436 9.185 9.364 632,014 -0.06(-0.66%)
May 30, 2023 9.660 9.682 9.427 9.427 605,704 -0.20(-2.05%)
May 26, 2023 9.669 9.686 9.579 9.624 249,697 -0.04(-0.46%)
May 25, 2023 9.579 9.704 9.561 9.669 214,446 +0.02(+0.19%)
May 24, 2023 9.651 9.686 9.561 9.651 196,020 +0.00(+0.00%)
May 23, 2023 9.651 9.722 9.633 9.651 191,840 -0.04(-0.46%)
May 22, 2023 9.749 9.812 9.660 9.695 226,688 -0.06(-0.64%)
May 19, 2023 9.812 9.873 9.704 9.758 433,937 -0.02(-0.18%)
May 18, 2023 9.695 9.794 9.642 9.776 175,895 +0.04(+0.37%)
May 17, 2023 9.749 9.812 9.669 9.740 228,945 +0.06(+0.65%)
May 16, 2023 9.677 9.776 9.660 9.677 215,001 -0.11(-1.10%)
May 15, 2023 9.749 9.857 9.722 9.785 254,673 +0.04(+0.46%)
May 12, 2023 9.820 9.926 9.731 9.740 393,615 -0.03(-0.27%)
May 11, 2023 9.820 9.820 9.439 9.767 340,205 +0.25(+2.61%)
May 10, 2023 9.545 9.545 9.376 9.518 302,549 +0.12(+1.23%)
May 09, 2023 9.421 9.474 9.341 9.403 142,717 -0.08(-0.84%)
May 08, 2023 9.474 9.518 9.421 9.483 218,849 +0.06(+0.66%)
May 05, 2023 9.288 9.474 9.283 9.421 186,257 +0.22(+2.41%)
May 04, 2023 9.332 9.412 9.128 9.199 198,156 -0.19(-1.98%)
May 03, 2023 9.368 9.534 9.368 9.385 192,301 +0.04(+0.47%)
May 02, 2023 9.563 9.563 9.286 9.341 321,300 -0.28(-2.95%)
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.