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 (%)
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%)
May 01, 2023 9.669 9.731 9.608 9.625 303,201 +0.00(+0.00%)
Apr 28, 2023 9.492 9.669 9.474 9.625 189,029 +0.12(+1.21%)
Apr 27, 2023 9.456 9.509 9.252 9.509 490,818 +0.10(+1.04%)
Apr 26, 2023 9.554 9.616 9.385 9.412 305,891 -0.14(-1.49%)
Apr 25, 2023 9.572 9.616 9.545 9.554 151,570 -0.06(-0.65%)
Apr 24, 2023 9.536 9.616 9.456 9.616 180,270 +0.08(+0.84%)
Apr 21, 2023 9.536 9.545 9.445 9.536 176,605 +0.02(+0.19%)
Apr 20, 2023 9.625 9.650 9.458 9.518 186,436 -0.14(-1.47%)
Apr 19, 2023 9.580 9.678 9.501 9.660 170,570 +0.09(+0.93%)
Apr 18, 2023 9.758 9.758 9.518 9.572 277,234 -0.18(-1.82%)
Apr 17, 2023 9.643 9.767 9.607 9.749 298,214 +0.12(+1.29%)
Apr 14, 2023 9.757 9.801 9.546 9.625 376,938 -0.10(-0.99%)
Apr 13, 2023 9.546 9.748 9.493 9.722 274,255 +0.23(+2.41%)
Apr 12, 2023 9.423 9.563 9.423 9.493 337,736 +0.11(+1.22%)
Apr 11, 2023 9.449 9.458 9.344 9.379 423,835 +0.03(+0.28%)
Apr 10, 2023 9.405 9.440 9.203 9.352 262,584 -0.02(-0.19%)
Apr 06, 2023 9.247 9.396 9.247 9.370 301,390 +0.12(+1.33%)
Apr 05, 2023 9.308 9.308 9.212 9.247 206,631 -0.09(-0.94%)
Apr 04, 2023 9.335 9.423 9.212 9.335 213,868 -0.02(-0.19%)
Apr 03, 2023 9.344 9.511 9.273 9.352 315,250 +0.03(+0.28%)
Mar 31, 2023 9.449 9.502 9.300 9.326 379,157 -0.08(-0.84%)
Mar 30, 2023 9.387 9.414 9.335 9.405 199,657 +0.08(+0.85%)
Mar 29, 2023 9.379 9.387 9.247 9.326 186,596 +0.00(+0.00%)
Mar 28, 2023 9.282 9.326 9.247 9.326 165,239 +0.04(+0.47%)
Mar 27, 2023 9.229 9.300 9.155 9.282 184,020 +0.16(+1.73%)
Mar 24, 2023 8.939 9.133 8.886 9.124 145,702 +0.13(+1.47%)
Mar 23, 2023 8.939 9.168 8.913 8.992 166,187 +0.11(+1.29%)
Mar 22, 2023 9.133 9.159 8.878 8.878 288,843 -0.27(-2.98%)
Mar 21, 2023 9.133 9.220 9.080 9.150 334,228 +0.17(+1.86%)
Mar 20, 2023 8.904 9.089 8.878 8.983 324,656 +0.18(+2.10%)
Mar 17, 2023 8.913 8.948 8.758 8.799 419,863 -0.18(-2.05%)
Mar 16, 2023 8.693 9.071 8.632 8.983 256,749 +0.21(+2.40%)
Mar 15, 2023 8.772 8.895 8.636 8.772 424,358 -0.25(-2.73%)
Mar 14, 2023 9.088 9.245 8.949 9.018 460,067 +0.19(+2.17%)
Mar 13, 2023 8.661 8.940 8.461 8.827 532,293 +0.03(+0.30%)
Mar 10, 2023 9.166 9.192 8.679 8.801 910,943 -0.41(-4.44%)
Mar 09, 2023 9.523 9.575 9.210 9.210 555,590 -0.34(-3.56%)
Mar 08, 2023 9.523 9.571 9.462 9.549 314,513 +0.03(+0.37%)
Mar 07, 2023 9.750 9.750 9.436 9.514 534,179 -0.17(-1.80%)
Mar 06, 2023 9.636 9.719 9.541 9.689 515,768 +0.10(+1.09%)
Mar 03, 2023 9.445 9.615 9.436 9.584 344,359 +0.16(+1.66%)
Mar 02, 2023 9.340 9.436 9.281 9.427 403,110 +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.