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

Pennantpark Fltng Rt (NY: PFLT )

11.29 +0.04 (+0.32%)
Streaming Delayed Price Updated: 2:49 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 (%)
May 08, 2023 9.385 9.429 9.332 9.394 220,930 +0.06(+0.66%)
May 05, 2023 9.200 9.385 9.196 9.332 188,028 +0.22(+2.41%)
May 04, 2023 9.244 9.323 9.042 9.112 200,041 -0.18(-1.98%)
May 03, 2023 9.279 9.444 9.279 9.297 194,130 +0.04(+0.47%)
May 02, 2023 9.473 9.473 9.199 9.253 324,355 -0.28(-2.95%)
May 01, 2023 9.578 9.640 9.518 9.534 306,084 +0.00(+0.00%)
Apr 28, 2023 9.402 9.578 9.384 9.534 190,826 +0.11(+1.21%)
Apr 27, 2023 9.367 9.420 9.165 9.420 495,485 +0.10(+1.04%)
Apr 26, 2023 9.464 9.525 9.297 9.323 308,800 -0.14(-1.49%)
Apr 25, 2023 9.481 9.525 9.455 9.464 153,011 -0.06(-0.65%)
Apr 24, 2023 9.446 9.525 9.367 9.525 181,984 +0.08(+0.84%)
Apr 21, 2023 9.446 9.455 9.356 9.446 178,284 +0.02(+0.19%)
Apr 20, 2023 9.534 9.559 9.369 9.429 188,209 -0.14(-1.47%)
Apr 19, 2023 9.490 9.587 9.411 9.569 172,192 +0.09(+0.93%)
Apr 18, 2023 9.666 9.666 9.429 9.481 279,870 -0.18(-1.82%)
Apr 17, 2023 9.552 9.675 9.517 9.657 301,050 +0.12(+1.29%)
Apr 14, 2023 9.665 9.708 9.456 9.534 380,523 -0.10(-0.99%)
Apr 13, 2023 9.456 9.656 9.404 9.630 276,863 +0.23(+2.41%)
Apr 12, 2023 9.334 9.473 9.334 9.404 340,947 +0.11(+1.22%)
Apr 11, 2023 9.360 9.369 9.256 9.290 427,865 +0.03(+0.28%)
Apr 10, 2023 9.316 9.351 9.116 9.264 265,081 -0.02(-0.19%)
Apr 06, 2023 9.160 9.308 9.160 9.282 304,256 +0.12(+1.33%)
Apr 05, 2023 9.221 9.221 9.125 9.160 208,596 -0.09(-0.94%)
Apr 04, 2023 9.247 9.334 9.125 9.247 215,902 -0.02(-0.19%)
Apr 03, 2023 9.256 9.421 9.186 9.264 318,247 +0.03(+0.28%)
Mar 31, 2023 9.360 9.412 9.212 9.238 382,762 -0.08(-0.84%)
Mar 30, 2023 9.299 9.325 9.247 9.316 201,556 +0.08(+0.85%)
Mar 29, 2023 9.290 9.299 9.160 9.238 188,370 +0.00(+0.00%)
Mar 28, 2023 9.195 9.238 9.160 9.238 166,810 +0.04(+0.47%)
Mar 27, 2023 9.142 9.212 9.068 9.195 185,770 +0.16(+1.73%)
Mar 24, 2023 8.855 9.047 8.803 9.038 147,087 +0.13(+1.47%)
Mar 23, 2023 8.855 9.081 8.829 8.907 167,767 +0.11(+1.29%)
Mar 22, 2023 9.047 9.073 8.794 8.794 291,589 -0.27(-2.98%)
Mar 21, 2023 9.047 9.134 8.994 9.064 337,407 +0.17(+1.86%)
Mar 20, 2023 8.820 9.003 8.794 8.899 327,743 +0.18(+2.10%)
Mar 17, 2023 8.829 8.864 8.676 8.716 423,856 -0.18(-2.05%)
Mar 16, 2023 8.611 8.986 8.550 8.899 259,190 +0.21(+2.40%)
Mar 15, 2023 8.690 8.811 8.555 8.690 428,393 -0.24(-2.73%)
Mar 14, 2023 9.002 9.158 8.864 8.933 464,442 +0.19(+2.17%)
Mar 13, 2023 8.580 8.856 8.382 8.744 537,354 +0.03(+0.30%)
Mar 10, 2023 9.080 9.106 8.597 8.718 919,605 -0.41(-4.44%)
Mar 09, 2023 9.434 9.485 9.123 9.123 560,873 -0.34(-3.56%)
Mar 08, 2023 9.434 9.481 9.373 9.459 317,504 +0.03(+0.37%)
Mar 07, 2023 9.658 9.658 9.347 9.425 539,258 -0.17(-1.80%)
Mar 06, 2023 9.546 9.628 9.451 9.597 520,672 +0.10(+1.09%)
Mar 03, 2023 9.356 9.524 9.347 9.494 347,634 +0.16(+1.66%)
Mar 02, 2023 9.252 9.347 9.194 9.339 406,943 +0.08(+0.84%)
Mar 01, 2023 9.244 9.408 9.214 9.261 362,677 +0.05(+0.56%)
Feb 28, 2023 9.390 9.459 9.209 9.209 553,464 -0.20(-2.11%)
Feb 27, 2023 9.434 9.545 9.365 9.408 338,797 +0.06(+0.65%)
Feb 24, 2023 9.347 9.451 9.296 9.347 207,163 -0.04(-0.46%)
Feb 23, 2023 9.390 9.477 9.278 9.390 317,688 +0.06(+0.65%)
Feb 22, 2023 9.287 9.353 9.252 9.330 316,778 +0.08(+0.84%)
Feb 21, 2023 9.468 9.485 9.192 9.252 481,031 -0.23(-2.45%)
Feb 17, 2023 9.425 9.511 9.347 9.485 408,842 +0.08(+0.82%)
Feb 16, 2023 9.304 9.520 9.264 9.408 294,459 -0.04(-0.46%)
Feb 15, 2023 9.416 9.494 9.356 9.451 491,484 -0.02(-0.23%)
Feb 14, 2023 9.532 9.549 9.447 9.472 563,438 +0.02(+0.18%)
Feb 13, 2023 9.370 9.532 9.344 9.455 554,064 +0.10(+1.10%)
Feb 10, 2023 9.259 9.425 9.259 9.353 620,523 +0.09(+1.02%)
Feb 09, 2023 9.353 9.464 9.259 9.259 515,222 +0.06(+0.65%)
Feb 08, 2023 9.438 9.481 9.152 9.199 783,912 -0.26(-2.71%)
Feb 07, 2023 9.430 9.532 9.387 9.455 641,784 +0.01(+0.09%)
Feb 06, 2023 9.447 9.472 9.301 9.447 568,638 +0.03(+0.36%)
Feb 03, 2023 9.430 9.468 9.374 9.412 394,125 +0.03(+0.27%)
Feb 02, 2023 9.447 9.477 9.370 9.387 543,714 -0.01(-0.09%)
Feb 01, 2023 9.344 9.448 9.284 9.395 623,129 +0.10(+1.10%)
Jan 31, 2023 9.105 9.310 9.105 9.293 456,758 +0.21(+2.26%)
Jan 30, 2023 9.190 9.284 9.079 9.088 714,557 -0.10(-1.12%)
Jan 27, 2023 9.182 9.267 9.139 9.190 717,886 +0.04(+0.47%)
Jan 26, 2023 9.173 9.224 9.105 9.147 617,341 -0.01(-0.09%)
Jan 25, 2023 9.130 9.276 9.053 9.156 1,154,910 +0.01(+0.09%)
Jan 24, 2023 8.310 10.10 7.557 9.147 5,986,565 -0.95(-9.40%)
Jan 23, 2023 10.06 10.12 10.02 10.10 336,967 +0.07(+0.68%)
Jan 20, 2023 10.05 10.08 9.960 10.03 189,088 +0.03(+0.26%)
Jan 19, 2023 9.960 10.07 9.938 10.00 193,311 -0.05(-0.51%)
Jan 18, 2023 10.31 10.34 10.01 10.05 362,954 -0.26(-2.53%)
Jan 17, 2023 10.31 10.39 10.28 10.31 461,837 +0.03(+0.33%)
Jan 13, 2023 10.26 10.35 10.15 10.28 311,564 -0.07(-0.66%)
Jan 12, 2023 10.21 10.46 10.16 10.35 357,658 +0.21(+2.09%)
Jan 11, 2023 10.08 10.26 10.07 10.14 295,462 +0.12(+1.19%)
Jan 10, 2023 9.856 10.03 9.763 10.02 343,154 +0.26(+2.70%)
Jan 09, 2023 9.627 9.839 9.585 9.755 320,128 +0.22(+2.31%)
Jan 06, 2023 9.619 9.621 9.509 9.534 164,261 +0.03(+0.36%)
Jan 05, 2023 9.585 9.593 9.475 9.500 155,770 -0.08(-0.88%)
Jan 04, 2023 9.466 9.636 9.424 9.585 197,356 +0.19(+1.99%)
Jan 03, 2023 9.398 9.517 9.390 9.398 247,132 +0.08(+0.91%)
Dec 30, 2022 9.373 9.458 9.229 9.313 214,613 -0.06(-0.63%)
Dec 29, 2022 9.212 9.432 9.212 9.373 207,631 +0.16(+1.75%)
Dec 28, 2022 9.271 9.347 9.186 9.212 212,565 -0.12(-1.27%)
Dec 27, 2022 9.288 9.381 9.229 9.330 382,876 +0.01(+0.09%)
Dec 23, 2022 9.101 9.332 9.101 9.322 141,373 +0.17(+1.85%)
Dec 22, 2022 9.203 9.203 8.949 9.152 358,189 -0.11(-1.19%)
Dec 21, 2022 9.271 9.381 9.220 9.263 233,517 +0.06(+0.65%)
Dec 20, 2022 9.152 9.246 9.101 9.203 180,664 -0.02(-0.18%)
Dec 19, 2022 9.356 9.432 9.101 9.220 322,483 -0.17(-1.81%)
Dec 16, 2022 9.585 9.645 9.343 9.390 320,796 -0.28(-2.94%)
Dec 15, 2022 9.615 9.724 9.565 9.674 353,329 +0.04(+0.44%)
Dec 14, 2022 9.792 9.792 9.548 9.632 262,983 +0.01(+0.09%)
Dec 13, 2022 9.716 9.758 9.581 9.623 238,485 +0.00(+0.00%)
Dec 12, 2022 9.666 9.682 9.581 9.623 306,379 +0.06(+0.62%)
Dec 09, 2022 9.548 9.682 9.494 9.565 262,276 +0.01(+0.09%)
Dec 08, 2022 9.598 9.691 9.502 9.556 226,441 -0.05(-0.53%)
Dec 07, 2022 9.590 9.733 9.527 9.607 189,487 +0.07(+0.71%)
Dec 06, 2022 9.657 9.699 9.474 9.539 206,918 -0.10(-1.05%)
Dec 05, 2022 9.682 9.758 9.615 9.640 251,644 -0.06(-0.61%)
Dec 02, 2022 9.649 9.741 9.598 9.699 231,158 +0.00(+0.00%)
Dec 01, 2022 9.724 9.821 9.678 9.699 234,853 -0.03(-0.26%)
Nov 30, 2022 9.666 9.733 9.515 9.724 230,586 +0.09(+0.96%)
Nov 29, 2022 9.632 9.750 9.581 9.632 248,269 +0.06(+0.62%)
Nov 28, 2022 9.724 9.724 9.531 9.573 388,019 -0.15(-1.56%)
Nov 25, 2022 9.623 9.724 9.548 9.724 130,933 +0.14(+1.49%)
Nov 23, 2022 9.565 9.649 9.514 9.581 204,217 +0.03(+0.26%)
Nov 22, 2022 9.430 9.556 9.413 9.556 226,689 +0.11(+1.16%)
Nov 21, 2022 9.380 9.598 9.329 9.447 256,536 +0.04(+0.45%)
Nov 18, 2022 9.523 9.539 9.262 9.405 299,730 +0.01(+0.09%)
Nov 17, 2022 9.380 9.506 9.085 9.396 351,967 -0.06(-0.62%)
Nov 16, 2022 9.464 9.649 9.455 9.455 237,920 -0.08(-0.84%)
Nov 15, 2022 9.585 9.702 9.477 9.535 289,314 +0.01(+0.09%)
Nov 14, 2022 9.510 9.644 9.443 9.527 349,441 -0.01(-0.09%)
Nov 11, 2022 9.527 9.594 9.452 9.535 262,254 +0.03(+0.35%)
Nov 10, 2022 9.660 9.660 9.352 9.502 316,204 +0.13(+1.33%)
Nov 09, 2022 9.477 9.677 9.352 9.377 242,575 -0.17(-1.75%)
Nov 08, 2022 9.644 9.730 9.493 9.544 234,615 -0.10(-1.04%)
Nov 07, 2022 9.418 9.685 9.393 9.644 231,684 +0.22(+2.30%)
Nov 04, 2022 9.443 9.544 9.339 9.427 182,591 +0.10(+1.07%)
Nov 03, 2022 9.201 9.352 9.118 9.327 136,037 +0.08(+0.81%)
Nov 02, 2022 9.368 9.410 9.162 9.252 233,329 -0.11(-1.16%)
Nov 01, 2022 9.360 9.406 9.264 9.360 231,550 +0.12(+1.26%)
Oct 31, 2022 9.218 9.343 9.173 9.243 185,663 +0.07(+0.73%)
Oct 28, 2022 9.068 9.227 9.026 9.176 173,658 +0.17(+1.85%)
Oct 27, 2022 9.060 9.139 8.976 9.010 166,946 +0.03(+0.37%)
Oct 26, 2022 9.085 9.172 8.960 8.976 151,935 -0.07(-0.74%)
Oct 25, 2022 8.818 9.133 8.759 9.043 283,699 +0.26(+2.94%)
Oct 24, 2022 8.626 8.859 8.626 8.784 177,209 +0.16(+1.84%)
Oct 21, 2022 8.618 8.689 8.509 8.626 136,411 -0.02(-0.19%)
Oct 20, 2022 8.592 8.750 8.576 8.643 132,390 -0.03(-0.29%)
Oct 19, 2022 8.693 8.751 8.534 8.668 190,303 -0.07(-0.76%)
Oct 18, 2022 8.701 8.834 8.592 8.734 246,145 +0.11(+1.26%)
Oct 17, 2022 8.609 8.793 8.534 8.626 252,814 +0.11(+1.32%)
Oct 14, 2022 8.555 8.670 8.455 8.513 309,882 +0.02(+0.19%)
Oct 13, 2022 8.100 8.538 8.017 8.497 368,964 +0.32(+3.94%)
Oct 12, 2022 8.207 8.265 8.067 8.174 261,241 +0.04(+0.51%)
Oct 11, 2022 8.059 8.224 7.918 8.133 227,045 +0.06(+0.72%)
Oct 10, 2022 8.224 8.327 8.067 8.075 354,808 -0.10(-1.21%)
Oct 07, 2022 8.216 8.249 8.100 8.174 324,165 -0.07(-0.90%)
Oct 06, 2022 8.422 8.497 8.232 8.249 277,836 -0.16(-1.87%)
Oct 05, 2022 8.563 8.563 8.249 8.406 258,920 -0.20(-2.31%)
Oct 04, 2022 8.265 8.637 8.183 8.604 491,728 +0.52(+6.44%)
Oct 03, 2022 8.059 8.158 7.791 8.083 513,061 +0.15(+1.88%)
Sep 30, 2022 8.017 8.133 7.935 7.935 401,373 -0.04(-0.52%)
Sep 29, 2022 8.290 8.298 7.906 7.976 506,512 -0.46(-5.48%)
Sep 28, 2022 8.241 8.497 8.158 8.439 252,479 +0.26(+3.24%)
Sep 27, 2022 8.174 8.546 8.059 8.174 625,227 +0.11(+1.33%)
Sep 26, 2022 8.571 8.631 8.067 8.067 877,720 -0.56(-6.51%)
Sep 23, 2022 8.778 8.885 8.522 8.629 705,556 -0.33(-3.69%)
Sep 22, 2022 9.365 9.385 8.935 8.960 611,883 -0.43(-4.58%)
Sep 21, 2022 9.464 9.579 9.369 9.389 350,509 -0.07(-0.79%)
Sep 20, 2022 9.712 9.778 9.431 9.464 484,547 -0.26(-2.72%)
Sep 19, 2022 9.778 9.807 9.662 9.728 365,509 -0.10(-1.01%)
Sep 16, 2022 9.844 9.877 9.737 9.827 631,974 -0.10(-0.96%)
Sep 15, 2022 9.914 10.10 9.898 9.922 564,844 +0.01(+0.08%)
Sep 14, 2022 9.914 9.980 9.840 9.914 297,230 +0.01(+0.08%)
Sep 13, 2022 10.01 10.05 9.857 9.906 503,510 -0.14(-1.39%)
Sep 12, 2022 10.21 10.21 9.980 10.05 545,116 -0.08(-0.81%)
Sep 09, 2022 10.13 10.21 10.12 10.13 577,935 +0.06(+0.57%)
Sep 08, 2022 10.12 10.14 9.939 10.07 359,495 -0.05(-0.49%)
Sep 07, 2022 9.890 10.16 9.890 10.12 505,765 +0.20(+1.98%)
Sep 06, 2022 9.832 10.06 9.791 9.922 513,498 +0.11(+1.09%)
Sep 02, 2022 9.816 10.07 9.808 9.816 329,151 +0.07(+0.67%)
Sep 01, 2022 10.00 10.03 9.685 9.750 877,855 -0.28(-2.78%)
Aug 31, 2022 10.00 10.13 9.963 10.03 301,826 +0.03(+0.33%)
Aug 30, 2022 10.11 10.11 9.972 9.996 319,973 -0.05(-0.49%)
Aug 29, 2022 10.04 10.09 9.939 10.05 284,930 -0.01(-0.08%)
Aug 26, 2022 10.05 10.11 10.04 10.05 328,108 -0.04(-0.41%)
Aug 25, 2022 9.980 10.12 9.980 10.09 246,369 +0.08(+0.82%)
Aug 24, 2022 9.972 10.01 9.881 10.01 200,421 +0.07(+0.66%)
Aug 23, 2022 9.922 10.00 9.906 9.947 184,339 +0.10(+1.00%)
Aug 22, 2022 9.890 9.955 9.767 9.849 524,760 -0.07(-0.66%)
Aug 19, 2022 9.972 10.04 9.914 9.914 320,924 -0.15(-1.47%)
Aug 18, 2022 9.849 10.11 9.849 10.06 314,894 +0.19(+1.91%)
Aug 17, 2022 9.947 10.02 9.857 9.873 560,997 -0.15(-1.51%)
Aug 16, 2022 10.07 10.08 9.952 10.03 592,278 -0.06(-0.56%)
Aug 15, 2022 10.03 10.09 9.968 10.08 615,123 +0.06(+0.57%)
Aug 12, 2022 10.06 10.09 9.960 10.03 557,825 +0.01(+0.08%)
Aug 11, 2022 10.04 10.08 9.935 10.02 621,146 +0.08(+0.82%)
Aug 10, 2022 9.952 10.07 9.903 9.935 899,565 +0.01(+0.08%)
Aug 09, 2022 9.919 10.03 9.862 9.927 3,331,377 -0.81(-7.51%)
Aug 08, 2022 10.64 10.76 10.61 10.73 391,100 +0.23(+2.17%)
Aug 05, 2022 10.31 10.55 10.31 10.51 251,205 +0.20(+1.97%)
Aug 04, 2022 10.49 10.51 10.07 10.30 477,054 -0.31(-2.91%)
Aug 03, 2022 10.60 10.69 10.51 10.61 180,231 +0.02(+0.15%)
Aug 02, 2022 10.59 10.72 10.51 10.59 273,100 +0.01(+0.08%)
Aug 01, 2022 10.55 10.68 10.47 10.59 314,455 +0.09(+0.85%)
Jul 29, 2022 10.42 10.56 10.40 10.50 234,300 +0.02(+0.23%)
Jul 28, 2022 10.32 10.50 10.30 10.47 199,575 +0.18(+1.74%)
Jul 27, 2022 10.18 10.29 10.14 10.29 166,739 +0.11(+1.12%)
Jul 26, 2022 9.960 10.18 9.960 10.18 190,078 +0.16(+1.62%)
Jul 25, 2022 10.13 10.14 10.02 10.02 151,071 -0.05(-0.48%)
Jul 22, 2022 10.17 10.19 10.05 10.07 180,723 -0.08(-0.80%)
Jul 21, 2022 10.08 10.16 9.952 10.15 277,831 +0.08(+0.81%)
Jul 20, 2022 10.02 10.15 9.955 10.07 269,298 +0.12(+1.23%)
Jul 19, 2022 9.944 9.984 9.830 9.944 359,807 +0.15(+1.50%)
Jul 18, 2022 9.748 9.895 9.732 9.797 533,688 +0.11(+1.09%)
Jul 15, 2022 9.716 9.781 9.512 9.691 214,690 +0.01(+0.13%)
Jul 14, 2022 9.792 9.800 9.582 9.679 482,359 -0.10(-1.07%)
Jul 13, 2022 9.687 9.833 9.687 9.784 339,450 -0.06(-0.66%)
Jul 12, 2022 9.776 9.929 9.768 9.849 280,763 +0.08(+0.83%)
Jul 11, 2022 9.736 9.833 9.720 9.768 181,608 -0.07(-0.74%)
Jul 08, 2022 9.784 9.865 9.717 9.841 278,895 +0.11(+1.16%)
Jul 07, 2022 9.671 9.808 9.639 9.728 298,793 +0.16(+1.69%)
Jul 06, 2022 9.615 9.631 9.405 9.566 255,564 -0.03(-0.34%)
Jul 05, 2022 9.582 9.607 9.316 9.598 398,278 -0.04(-0.42%)
Jul 01, 2022 9.267 9.639 9.243 9.639 307,924 +0.37(+4.01%)
Jun 30, 2022 9.114 9.308 9.074 9.267 211,112 +0.08(+0.88%)
Jun 29, 2022 9.364 9.380 9.171 9.187 237,685 -0.15(-1.56%)
Jun 28, 2022 9.332 9.491 9.300 9.332 292,147 +0.04(+0.43%)
Jun 27, 2022 9.138 9.332 9.090 9.292 302,698 +0.23(+2.49%)
Jun 24, 2022 8.880 9.118 8.856 9.066 297,016 +0.28(+3.22%)
Jun 23, 2022 8.815 8.880 8.719 8.783 241,835 +0.06(+0.74%)
Jun 22, 2022 8.622 8.793 8.622 8.719 202,839 -0.04(-0.46%)
Jun 21, 2022 8.872 8.928 8.719 8.759 345,660 +0.08(+0.93%)
Jun 17, 2022 8.476 8.767 8.444 8.678 1,021,972 +0.24(+2.87%)
Jun 16, 2022 8.799 8.799 8.371 8.436 617,864 -0.46(-5.22%)
Jun 15, 2022 8.932 9.022 8.772 8.900 417,850 +0.04(+0.45%)
Jun 14, 2022 8.820 8.916 8.694 8.860 618,164 +0.06(+0.73%)
Jun 13, 2022 8.796 0 -0.54(-5.83%)
Jun 10, 2022 9.244 9.354 9.087 9.340 456,086 +0.02(+0.26%)
Jun 09, 2022 9.412 9.436 9.308 9.316 295,506 -0.10(-1.10%)
Jun 08, 2022 9.516 9.588 9.404 9.420 327,666 -0.10(-1.09%)
Jun 07, 2022 9.516 9.583 9.452 9.524 189,562 -0.01(-0.08%)
Jun 06, 2022 9.596 9.596 9.476 9.532 243,887 +0.03(+0.34%)
Jun 03, 2022 9.668 9.685 9.452 9.500 325,796 -0.17(-1.74%)
Jun 02, 2022 9.580 9.685 9.556 9.668 199,404 +0.11(+1.17%)
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.