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

Pennantpark Fltng Rt (NY: PFLT )

11.31 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2023 9.332 9.497 9.301 9.349 359,261 +0.05(+0.56%)
Feb 28, 2023 9.480 9.549 9.297 9.297 548,250 -0.20(-2.11%)
Feb 27, 2023 9.523 9.636 9.454 9.497 335,606 +0.06(+0.65%)
Feb 24, 2023 9.436 9.541 9.384 9.436 205,212 -0.04(-0.46%)
Feb 23, 2023 9.480 9.567 9.367 9.480 314,696 +0.06(+0.65%)
Feb 22, 2023 9.375 9.442 9.340 9.419 313,794 +0.08(+0.84%)
Feb 21, 2023 9.558 9.575 9.279 9.340 476,500 -0.24(-2.45%)
Feb 17, 2023 9.514 9.602 9.436 9.575 404,991 +0.08(+0.82%)
Feb 16, 2023 9.393 9.610 9.352 9.497 291,686 -0.04(-0.46%)
Feb 15, 2023 9.506 9.584 9.445 9.541 486,854 -0.02(-0.23%)
Feb 14, 2023 9.623 9.640 9.536 9.562 558,131 +0.02(+0.18%)
Feb 13, 2023 9.459 9.623 9.433 9.545 548,845 +0.10(+1.10%)
Feb 10, 2023 9.347 9.515 9.347 9.442 614,678 +0.09(+1.02%)
Feb 09, 2023 9.442 9.554 9.347 9.347 510,369 +0.06(+0.65%)
Feb 08, 2023 9.528 9.571 9.239 9.286 776,528 -0.26(-2.71%)
Feb 07, 2023 9.519 9.623 9.476 9.545 635,738 +0.01(+0.09%)
Feb 06, 2023 9.536 9.562 9.390 9.536 563,282 +0.03(+0.36%)
Feb 03, 2023 9.519 9.558 9.463 9.502 390,412 +0.03(+0.27%)
Feb 02, 2023 9.536 9.567 9.459 9.476 538,592 -0.01(-0.09%)
Feb 01, 2023 9.433 9.538 9.373 9.485 617,259 +0.10(+1.10%)
Jan 31, 2023 9.191 9.398 9.191 9.381 452,455 +0.21(+2.26%)
Jan 30, 2023 9.278 9.373 9.165 9.174 707,826 -0.10(-1.12%)
Jan 27, 2023 9.269 9.355 9.226 9.278 711,124 +0.04(+0.47%)
Jan 26, 2023 9.260 9.312 9.191 9.234 611,526 -0.01(-0.09%)
Jan 25, 2023 9.217 9.364 9.139 9.243 1,144,031 +0.01(+0.09%)
Jan 24, 2023 8.389 10.20 7.629 9.234 5,930,176 -0.96(-9.40%)
Jan 23, 2023 10.16 10.22 10.12 10.19 333,793 +0.07(+0.68%)
Jan 20, 2023 10.14 10.18 10.05 10.12 187,307 +0.03(+0.26%)
Jan 19, 2023 10.05 10.17 10.03 10.10 191,489 -0.05(-0.51%)
Jan 18, 2023 10.41 10.43 10.11 10.15 359,535 -0.26(-2.53%)
Jan 17, 2023 10.40 10.49 10.38 10.41 457,487 +0.03(+0.33%)
Jan 13, 2023 10.35 10.45 10.25 10.38 308,629 -0.07(-0.66%)
Jan 12, 2023 10.31 10.56 10.26 10.45 354,289 +0.21(+2.09%)
Jan 11, 2023 10.17 10.36 10.16 10.23 292,679 +0.12(+1.18%)
Jan 10, 2023 9.950 10.13 9.856 10.11 339,921 +0.27(+2.70%)
Jan 09, 2023 9.719 9.933 9.676 9.847 317,112 +0.22(+2.31%)
Jan 06, 2023 9.710 9.712 9.599 9.625 162,713 +0.03(+0.36%)
Jan 05, 2023 9.676 9.685 9.565 9.590 154,303 -0.09(-0.88%)
Jan 04, 2023 9.556 9.727 9.513 9.676 195,497 +0.19(+1.99%)
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.