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

Pennantpark Fltng Rt (NY: PFLT )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Dec 29, 2023 11.56 11.62 11.46 11.46 487,854 -0.13(-1.14%)
Dec 28, 2023 11.50 11.63 11.50 11.60 487,272 +0.09(+0.82%)
Dec 27, 2023 11.36 11.51 11.32 11.50 508,744 +0.16(+1.42%)
Dec 26, 2023 11.30 11.39 11.29 11.34 462,566 +0.07(+0.59%)
Dec 22, 2023 11.24 11.33 11.23 11.28 467,604 +0.05(+0.42%)
Dec 21, 2023 11.23 11.26 11.14 11.23 356,855 +0.14(+1.28%)
Dec 20, 2023 11.18 11.28 11.08 11.09 572,020 -0.08(-0.68%)
Dec 19, 2023 11.11 11.19 11.03 11.16 539,643 +0.14(+1.29%)
Dec 18, 2023 11.10 11.11 10.99 11.02 563,804 -0.04(-0.34%)
Dec 15, 2023 11.16 11.19 10.94 11.06 624,348 -0.09(-0.83%)
Dec 14, 2023 11.11 11.18 11.07 11.15 794,198 +0.07(+0.59%)
Dec 13, 2023 10.86 11.09 10.81 11.08 665,012 +0.21(+1.90%)
Dec 12, 2023 10.77 10.89 10.75 10.88 414,521 +0.11(+1.05%)
Dec 11, 2023 10.82 10.85 10.72 10.76 476,797 -0.02(-0.17%)
Dec 08, 2023 10.59 10.79 10.59 10.78 447,271 +0.20(+1.86%)
Dec 07, 2023 10.47 10.59 10.47 10.59 390,909 +0.09(+0.89%)
Dec 06, 2023 10.45 10.53 10.45 10.49 409,220 +0.06(+0.54%)
Dec 05, 2023 10.51 10.54 10.38 10.44 409,823 -0.07(-0.63%)
Dec 04, 2023 10.51 10.59 10.46 10.50 582,263 -0.05(-0.45%)
Dec 01, 2023 10.46 10.55 10.42 10.55 477,549 +0.08(+0.81%)
Nov 30, 2023 10.46 10.51 10.41 10.46 503,515 +0.04(+0.36%)
Nov 29, 2023 10.44 10.47 10.41 10.43 369,243 +0.05(+0.45%)
Nov 28, 2023 10.41 10.41 10.35 10.38 264,688 -0.04(-0.36%)
Nov 27, 2023 10.38 10.43 10.36 10.42 336,952 +0.01(+0.09%)
Nov 24, 2023 10.33 10.42 10.33 10.41 187,310 +0.09(+0.91%)
Nov 22, 2023 10.26 10.31 10.25 10.31 217,191 +0.07(+0.64%)
Nov 21, 2023 10.24 10.30 10.22 10.25 407,387 -0.01(-0.09%)
Nov 20, 2023 10.23 10.28 10.11 10.26 395,486 +0.07(+0.64%)
Nov 17, 2023 10.33 10.37 10.19 10.19 404,718 -0.13(-1.27%)
Nov 16, 2023 10.09 10.43 10.08 10.32 516,840 +0.14(+1.38%)
Nov 15, 2023 10.22 10.25 10.17 10.18 351,916 -0.02(-0.16%)
Nov 14, 2023 10.24 10.26 10.17 10.20 546,400 +0.06(+0.55%)
Nov 13, 2023 10.12 10.19 10.08 10.14 422,819 +0.04(+0.37%)
Nov 10, 2023 10.04 10.14 10.00 10.11 474,119 +0.14(+1.40%)
Nov 09, 2023 9.994 10.06 9.948 9.966 508,977 +0.02(+0.19%)
Nov 08, 2023 9.948 9.966 9.892 9.948 192,523 +0.02(+0.19%)
Nov 07, 2023 9.920 9.948 9.864 9.929 251,447 -0.03(-0.28%)
Nov 06, 2023 9.976 9.985 9.845 9.957 376,671 -0.01(-0.09%)
Nov 03, 2023 9.957 9.994 9.828 9.966 565,388 +0.20(+2.10%)
Nov 02, 2023 9.622 9.771 9.566 9.762 683,258 +0.31(+3.25%)
Nov 01, 2023 9.371 9.501 9.371 9.454 395,527 +0.10(+1.09%)
Oct 31, 2023 9.240 9.361 9.240 9.352 390,010 +0.14(+1.52%)
Oct 30, 2023 9.092 9.222 9.082 9.213 342,996 +0.18(+1.96%)
Oct 27, 2023 9.222 9.260 9.017 9.036 453,772 -0.19(-2.02%)
Oct 26, 2023 9.213 9.287 9.166 9.222 375,314 +0.05(+0.51%)
Oct 25, 2023 9.361 9.361 9.101 9.175 673,676 -0.13(-1.40%)
Oct 24, 2023 9.343 9.510 9.296 9.306 1,053,459 -0.01(-0.10%)
Oct 23, 2023 9.529 9.548 9.315 9.315 1,415,976 -0.25(-2.63%)
Oct 20, 2023 9.538 9.639 9.510 9.566 378,374 +0.00(+0.00%)
Oct 19, 2023 9.789 9.789 9.548 9.566 531,481 -0.19(-1.91%)
Oct 18, 2023 9.910 9.980 9.729 9.752 1,052,910 -0.20(-2.06%)
Oct 17, 2023 10.01 10.07 9.892 9.957 339,505 -0.08(-0.83%)
Oct 16, 2023 10.02 10.09 9.929 10.04 426,410 +0.22(+2.20%)
Oct 13, 2023 9.944 9.945 9.806 9.824 426,988 -0.04(-0.37%)
Oct 12, 2023 9.861 9.866 9.769 9.861 470,726 +0.01(+0.09%)
Oct 11, 2023 9.797 9.861 9.778 9.852 374,383 +0.06(+0.66%)
Oct 10, 2023 9.751 9.829 9.733 9.787 335,662 +0.09(+0.95%)
Oct 09, 2023 9.520 9.741 9.520 9.695 299,063 +0.14(+1.45%)
Oct 06, 2023 9.603 9.612 9.464 9.557 353,314 +0.00(+0.00%)
Oct 05, 2023 9.520 9.566 9.474 9.557 326,490 +0.05(+0.48%)
Oct 04, 2023 9.483 9.531 9.391 9.511 450,619 +0.01(+0.10%)
Oct 03, 2023 9.603 9.606 9.410 9.502 622,682 -0.11(-1.15%)
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.