Pennantpark Fltng Rt (NY: PFLT )

11.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.470 9.519 9.233 9.364 7,364,863 -0.04(-0.37%)
Jun 29, 2023 9.233 9.452 9.189 9.400 3,288,862 +0.18(+2.00%)
Jun 28, 2023 9.276 9.285 9.184 9.215 2,820,059 -0.05(-0.57%)
Jun 27, 2023 9.241 9.338 9.224 9.268 559,594 +0.01(+0.09%)
Jun 26, 2023 9.206 9.323 9.206 9.259 298,746 +0.10(+1.06%)
Jun 23, 2023 9.189 9.276 9.153 9.162 541,679 -0.03(-0.29%)
Jun 22, 2023 9.276 9.276 9.180 9.189 366,665 -0.10(-1.04%)
Jun 21, 2023 9.268 9.338 9.241 9.285 347,937 +0.02(+0.19%)
Jun 20, 2023 9.382 9.444 9.268 9.268 821,470 -0.11(-1.13%)
Jun 16, 2023 9.496 9.514 9.364 9.373 819,420 -0.10(-1.02%)
Jun 15, 2023 9.479 9.531 9.364 9.470 1,773,924 +0.25(+2.69%)
May 08, 2023 9.213 9.256 9.162 9.222 225,042 +0.06(+0.66%)
May 05, 2023 9.032 9.213 9.028 9.162 191,527 +0.22(+2.41%)
May 04, 2023 9.075 9.153 8.877 8.946 203,764 -0.18(-1.98%)
May 03, 2023 9.110 9.272 9.110 9.127 197,743 +0.04(+0.47%)
May 02, 2023 9.300 9.300 9.031 9.084 330,392 -0.28(-2.95%)
May 01, 2023 9.403 9.463 9.344 9.360 311,781 +0.00(+0.00%)
Apr 28, 2023 9.231 9.403 9.213 9.360 194,378 +0.11(+1.21%)
Apr 27, 2023 9.196 9.248 8.998 9.248 504,707 +0.09(+1.04%)
Apr 26, 2023 9.291 9.351 9.127 9.153 314,547 -0.14(-1.49%)
Apr 25, 2023 9.308 9.351 9.282 9.291 155,859 -0.06(-0.65%)
Apr 24, 2023 9.274 9.351 9.196 9.351 185,371 +0.08(+0.84%)
Apr 21, 2023 9.274 9.282 9.185 9.274 181,602 +0.02(+0.19%)
Apr 20, 2023 9.360 9.384 9.197 9.256 191,712 -0.14(-1.47%)
Apr 19, 2023 9.317 9.412 9.239 9.394 175,397 +0.09(+0.93%)
Apr 18, 2023 9.489 9.489 9.256 9.308 285,079 -0.17(-1.82%)
Apr 17, 2023 9.377 9.498 9.343 9.481 306,653 +0.12(+1.29%)
Apr 14, 2023 9.488 9.531 9.283 9.360 387,605 -0.09(-0.99%)
Apr 13, 2023 9.283 9.480 9.232 9.454 282,016 +0.22(+2.41%)
Apr 12, 2023 9.163 9.300 9.163 9.232 347,293 +0.11(+1.22%)
Apr 11, 2023 9.189 9.198 9.086 9.121 435,828 +0.03(+0.28%)
Apr 10, 2023 9.146 9.180 8.950 9.095 270,014 -0.02(-0.19%)
Apr 06, 2023 8.992 9.138 8.992 9.112 309,919 +0.12(+1.33%)
Apr 05, 2023 9.052 9.052 8.958 8.992 212,479 -0.09(-0.94%)
Apr 04, 2023 9.078 9.163 8.958 9.078 219,920 -0.02(-0.19%)
Apr 03, 2023 9.086 9.249 9.018 9.095 324,170 +0.03(+0.28%)
Mar 31, 2023 9.189 9.240 9.044 9.069 389,886 -0.08(-0.84%)
Mar 30, 2023 9.129 9.155 9.078 9.146 205,307 +0.08(+0.85%)
Mar 29, 2023 9.121 9.129 8.992 9.069 191,876 +0.00(+0.00%)
Mar 28, 2023 9.027 9.069 8.992 9.069 169,915 +0.04(+0.47%)
Mar 27, 2023 8.975 9.044 8.903 9.027 189,227 +0.15(+1.73%)
Mar 24, 2023 8.693 8.881 8.642 8.873 149,825 +0.13(+1.47%)
Mar 23, 2023 8.693 8.915 8.668 8.745 170,889 +0.11(+1.29%)
Mar 22, 2023 8.881 8.907 8.633 8.633 297,016 -0.26(-2.98%)
Mar 21, 2023 8.881 8.967 8.830 8.898 343,686 +0.16(+1.86%)
Mar 20, 2023 8.659 8.839 8.633 8.736 333,843 +0.18(+2.10%)
Mar 17, 2023 8.668 8.702 8.517 8.556 431,744 -0.18(-2.05%)
Mar 16, 2023 8.454 8.821 8.394 8.736 264,014 +0.21(+2.40%)
Mar 15, 2023 8.531 8.650 8.398 8.531 436,366 -0.24(-2.73%)
Mar 14, 2023 8.838 8.990 8.702 8.770 473,086 +0.19(+2.17%)
Mar 13, 2023 8.423 8.694 8.228 8.584 547,355 +0.03(+0.30%)
Mar 10, 2023 8.914 8.939 8.440 8.559 936,720 -0.40(-4.44%)
Mar 09, 2023 9.261 9.312 8.956 8.956 571,311 -0.33(-3.56%)
Mar 08, 2023 9.261 9.308 9.202 9.287 323,413 +0.03(+0.37%)
Mar 07, 2023 9.481 9.481 9.176 9.253 549,295 -0.17(-1.80%)
Mar 06, 2023 9.371 9.452 9.278 9.422 530,362 +0.10(+1.09%)
Mar 03, 2023 9.185 9.350 9.176 9.320 354,104 +0.15(+1.66%)
Mar 02, 2023 9.083 9.176 9.026 9.168 414,517 +0.08(+0.84%)
Mar 01, 2023 9.075 9.236 9.045 9.092 369,427 +0.05(+0.56%)
Feb 28, 2023 9.219 9.287 9.041 9.041 563,764 -0.19(-2.11%)
Feb 27, 2023 9.261 9.370 9.193 9.236 345,102 +0.06(+0.65%)
Feb 24, 2023 9.176 9.278 9.126 9.176 211,019 -0.04(-0.46%)
Feb 23, 2023 9.219 9.303 9.109 9.219 323,601 +0.06(+0.65%)
Feb 22, 2023 9.117 9.182 9.083 9.160 322,673 +0.08(+0.84%)
Feb 21, 2023 9.295 9.312 9.024 9.083 489,984 -0.23(-2.45%)
Feb 17, 2023 9.253 9.337 9.176 9.312 416,451 +0.08(+0.82%)
Feb 16, 2023 9.134 9.346 9.095 9.236 299,939 -0.04(-0.46%)
Feb 15, 2023 9.244 9.320 9.185 9.278 500,631 -0.02(-0.23%)
Feb 14, 2023 9.358 9.375 9.274 9.299 573,924 +0.02(+0.18%)
Feb 13, 2023 9.199 9.358 9.173 9.282 564,375 +0.10(+1.10%)
Feb 10, 2023 9.089 9.253 9.089 9.182 632,071 +0.09(+1.02%)
Feb 09, 2023 9.182 9.291 9.089 9.089 524,810 +0.06(+0.65%)
Feb 08, 2023 9.266 9.308 8.985 9.031 798,502 -0.25(-2.71%)
Feb 07, 2023 9.257 9.358 9.215 9.282 653,728 +0.01(+0.09%)
Feb 06, 2023 9.274 9.299 9.131 9.274 579,221 +0.03(+0.36%)
Feb 03, 2023 9.257 9.295 9.203 9.240 401,460 +0.03(+0.27%)
Feb 02, 2023 9.274 9.303 9.199 9.215 553,833 -0.01(-0.09%)
Feb 01, 2023 9.173 9.275 9.115 9.224 634,726 +0.10(+1.10%)
Jan 31, 2023 8.938 9.140 8.938 9.123 465,258 +0.20(+2.26%)
Jan 30, 2023 9.022 9.115 8.913 8.922 727,856 -0.10(-1.12%)
Jan 27, 2023 9.014 9.098 8.972 9.022 731,247 +0.04(+0.47%)
Jan 26, 2023 9.005 9.056 8.938 8.980 628,830 -0.01(-0.09%)
Jan 25, 2023 8.964 9.106 8.888 8.989 1,176,404 +0.01(+0.09%)
Jan 24, 2023 8.158 9.920 7.419 8.980 6,097,982 -0.93(-9.40%)
Jan 23, 2023 9.878 9.938 9.839 9.912 343,238 +0.07(+0.68%)
Jan 20, 2023 9.862 9.895 9.778 9.845 192,607 +0.03(+0.26%)
Jan 19, 2023 9.778 9.887 9.756 9.820 196,908 -0.05(-0.51%)
Jan 18, 2023 10.12 10.15 9.828 9.870 369,709 -0.26(-2.53%)
Jan 17, 2023 10.12 10.20 10.09 10.13 470,432 +0.03(+0.33%)
Jan 13, 2023 10.07 10.16 9.968 10.09 317,363 -0.07(-0.66%)
Jan 12, 2023 10.03 10.27 9.976 10.16 364,315 +0.21(+2.09%)
Jan 11, 2023 9.893 10.08 9.882 9.951 300,961 +0.12(+1.19%)
Jan 10, 2023 9.676 9.851 9.585 9.834 349,540 +0.26(+2.70%)
Jan 09, 2023 9.451 9.660 9.410 9.576 326,086 +0.22(+2.31%)
Jan 06, 2023 9.443 9.445 9.335 9.360 167,318 +0.03(+0.36%)
Jan 05, 2023 9.410 9.418 9.302 9.327 158,669 -0.08(-0.89%)
Jan 04, 2023 9.293 9.460 9.252 9.410 201,029 +0.18(+1.99%)
Jan 03, 2023 9.227 9.343 9.218 9.227 251,731 +0.08(+0.91%)
Dec 30, 2022 9.202 9.285 9.060 9.143 218,607 -0.06(-0.63%)
Dec 29, 2022 9.043 9.260 9.043 9.202 211,496 +0.16(+1.75%)
Dec 28, 2022 9.102 9.177 9.018 9.043 216,521 -0.12(-1.27%)
Dec 27, 2022 9.118 9.210 9.060 9.160 390,001 +0.01(+0.09%)
Dec 23, 2022 8.935 9.162 8.935 9.152 144,004 +0.17(+1.85%)
Dec 22, 2022 9.035 9.035 8.785 8.985 364,855 -0.11(-1.19%)
Dec 21, 2022 9.102 9.210 9.052 9.093 237,863 +0.06(+0.65%)
Dec 20, 2022 8.985 9.077 8.935 9.035 184,027 -0.02(-0.18%)
Dec 19, 2022 9.185 9.260 8.935 9.052 328,485 -0.17(-1.81%)
Dec 16, 2022 9.410 9.469 9.172 9.218 326,767 -0.28(-2.94%)
Dec 15, 2022 9.439 9.547 9.390 9.497 359,905 +0.04(+0.44%)
Dec 14, 2022 9.613 9.613 9.373 9.456 267,878 +0.01(+0.09%)
Dec 13, 2022 9.539 9.580 9.406 9.448 242,924 +0.00(+0.00%)
Dec 12, 2022 9.489 9.505 9.406 9.448 312,081 +0.06(+0.62%)
Dec 09, 2022 9.373 9.505 9.320 9.390 267,157 +0.01(+0.09%)
Dec 08, 2022 9.423 9.514 9.328 9.382 230,655 -0.05(-0.53%)
Dec 07, 2022 9.415 9.555 9.353 9.431 193,014 +0.07(+0.71%)
Dec 06, 2022 9.481 9.522 9.301 9.365 210,769 -0.10(-1.05%)
Dec 05, 2022 9.505 9.580 9.439 9.464 256,327 -0.06(-0.61%)
Dec 02, 2022 9.472 9.563 9.423 9.522 235,460 +0.00(+0.00%)
Dec 01, 2022 9.547 9.642 9.501 9.522 239,223 -0.02(-0.26%)
Nov 30, 2022 9.489 9.555 9.341 9.547 234,878 +0.09(+0.96%)
Nov 29, 2022 9.456 9.572 9.406 9.456 252,889 +0.06(+0.62%)
Nov 28, 2022 9.547 9.547 9.357 9.398 395,241 -0.15(-1.56%)
Nov 25, 2022 9.448 9.547 9.373 9.547 133,370 +0.14(+1.49%)
Nov 23, 2022 9.390 9.472 9.340 9.406 208,018 +0.02(+0.26%)
Nov 22, 2022 9.258 9.382 9.241 9.382 230,908 +0.11(+1.16%)
Nov 21, 2022 9.208 9.423 9.159 9.274 261,310 +0.04(+0.45%)
Nov 18, 2022 9.349 9.365 9.093 9.233 305,308 +0.01(+0.09%)
Nov 17, 2022 9.208 9.332 8.919 9.225 358,517 -0.06(-0.62%)
Nov 16, 2022 9.291 9.472 9.283 9.283 242,348 -0.08(-0.84%)
Nov 15, 2022 9.410 9.525 9.304 9.361 294,698 +0.01(+0.09%)
Nov 14, 2022 9.336 9.467 9.271 9.353 355,944 -0.01(-0.09%)
Nov 11, 2022 9.353 9.418 9.279 9.361 267,135 +0.03(+0.35%)
Nov 10, 2022 9.484 9.484 9.181 9.328 322,089 +0.12(+1.33%)
Nov 09, 2022 9.304 9.500 9.181 9.205 247,089 -0.16(-1.75%)
Nov 08, 2022 9.467 9.553 9.320 9.369 238,982 -0.10(-1.04%)
Nov 07, 2022 9.246 9.508 9.222 9.467 235,996 +0.21(+2.30%)
Nov 04, 2022 9.271 9.369 9.168 9.254 185,989 +0.10(+1.07%)
Nov 03, 2022 9.033 9.181 8.951 9.156 138,569 +0.07(+0.81%)
Nov 02, 2022 9.197 9.238 8.995 9.082 237,672 -0.11(-1.16%)
Nov 01, 2022 9.189 9.234 9.095 9.189 235,860 +0.11(+1.26%)
Oct 31, 2022 9.050 9.173 9.006 9.074 189,119 +0.07(+0.73%)
Oct 28, 2022 8.902 9.058 8.861 9.009 176,890 +0.16(+1.85%)
Oct 27, 2022 8.894 8.972 8.812 8.845 170,053 +0.03(+0.37%)
Oct 26, 2022 8.919 9.005 8.796 8.812 154,762 -0.07(-0.74%)
Oct 25, 2022 8.657 8.966 8.599 8.878 288,979 +0.25(+2.94%)
Oct 24, 2022 8.468 8.698 8.468 8.624 180,507 +0.16(+1.84%)
Oct 21, 2022 8.460 8.530 8.354 8.468 138,950 -0.02(-0.19%)
Oct 20, 2022 8.436 8.590 8.419 8.485 134,854 -0.02(-0.29%)
Oct 19, 2022 8.534 8.591 8.378 8.509 193,845 -0.07(-0.76%)
Oct 18, 2022 8.542 8.673 8.436 8.575 250,726 +0.11(+1.26%)
Oct 17, 2022 8.452 8.632 8.378 8.468 257,519 +0.11(+1.32%)
Oct 14, 2022 8.398 8.512 8.301 8.358 315,649 +0.02(+0.19%)
Oct 13, 2022 7.952 8.382 7.870 8.341 375,831 +0.32(+3.94%)
Oct 12, 2022 8.057 8.114 7.920 8.025 266,103 +0.04(+0.51%)
Oct 11, 2022 7.911 8.074 7.773 7.984 231,271 +0.06(+0.72%)
Oct 10, 2022 8.074 8.175 7.920 7.928 361,412 -0.10(-1.21%)
Oct 07, 2022 8.066 8.098 7.952 8.025 330,198 -0.07(-0.90%)
Oct 06, 2022 8.268 8.341 8.082 8.098 283,007 -0.15(-1.87%)
Oct 05, 2022 8.406 8.406 8.098 8.252 263,738 -0.19(-2.31%)
Oct 04, 2022 8.114 8.479 8.033 8.447 500,880 +0.51(+6.44%)
Oct 03, 2022 7.911 8.009 7.649 7.936 522,609 +0.15(+1.87%)
Sep 30, 2022 7.871 7.984 7.790 7.790 408,843 -0.04(-0.52%)
Sep 29, 2022 8.139 8.147 7.761 7.830 515,938 -0.45(-5.48%)
Sep 28, 2022 8.090 8.341 8.009 8.285 257,178 +0.26(+3.24%)
Sep 27, 2022 8.025 8.390 7.911 8.025 636,863 +0.11(+1.33%)
Sep 26, 2022 8.415 8.473 7.920 7.920 894,056 -0.55(-6.51%)
Sep 23, 2022 8.617 8.723 8.366 8.471 718,687 -0.32(-3.69%)
Sep 22, 2022 9.193 9.214 8.772 8.796 623,271 -0.42(-4.58%)
Sep 21, 2022 9.291 9.404 9.198 9.218 357,032 -0.07(-0.79%)
Sep 20, 2022 9.534 9.599 9.258 9.291 493,565 -0.26(-2.72%)
Sep 19, 2022 9.599 9.628 9.486 9.550 372,311 -0.10(-1.01%)
Sep 16, 2022 9.664 9.696 9.559 9.648 643,735 -0.09(-0.96%)
Sep 15, 2022 9.733 9.918 9.717 9.741 575,356 +0.01(+0.08%)
Sep 14, 2022 9.733 9.798 9.661 9.733 302,762 +0.01(+0.08%)
Sep 13, 2022 9.830 9.870 9.677 9.725 512,881 -0.14(-1.39%)
Sep 12, 2022 10.02 10.02 9.798 9.862 555,261 -0.08(-0.81%)
Sep 09, 2022 9.942 10.02 9.934 9.942 588,691 +0.06(+0.57%)
Sep 08, 2022 9.934 9.959 9.757 9.886 366,186 -0.05(-0.49%)
Sep 07, 2022 9.709 9.975 9.709 9.934 515,178 +0.19(+1.98%)
Sep 06, 2022 9.653 9.878 9.612 9.741 523,055 +0.10(+1.09%)
Sep 02, 2022 9.637 9.886 9.628 9.637 335,276 +0.06(+0.67%)
Sep 01, 2022 9.822 9.846 9.508 9.572 894,194 -0.27(-2.78%)
Aug 31, 2022 9.822 9.942 9.781 9.846 307,444 +0.03(+0.33%)
Aug 30, 2022 9.926 9.926 9.789 9.814 325,928 -0.05(-0.49%)
Aug 29, 2022 9.854 9.902 9.757 9.862 290,232 -0.01(-0.08%)
Aug 26, 2022 9.862 9.926 9.854 9.870 334,214 -0.04(-0.41%)
Aug 25, 2022 9.798 9.934 9.798 9.910 250,954 +0.08(+0.82%)
Aug 24, 2022 9.789 9.830 9.701 9.830 204,152 +0.06(+0.66%)
Aug 23, 2022 9.741 9.822 9.725 9.765 187,770 +0.10(+1.00%)
Aug 22, 2022 9.709 9.773 9.588 9.669 534,527 -0.06(-0.66%)
Aug 19, 2022 9.789 9.855 9.733 9.733 326,897 -0.14(-1.47%)
Aug 18, 2022 9.669 9.920 9.669 9.878 320,755 +0.19(+1.91%)
Aug 17, 2022 9.765 9.838 9.677 9.693 571,437 -0.15(-1.51%)
Aug 16, 2022 9.890 9.898 9.770 9.842 603,301 -0.06(-0.56%)
Aug 15, 2022 9.850 9.904 9.786 9.898 626,571 +0.06(+0.57%)
Aug 12, 2022 9.874 9.906 9.778 9.842 568,207 +0.01(+0.08%)
Aug 11, 2022 9.858 9.898 9.754 9.834 632,706 +0.08(+0.82%)
Aug 10, 2022 9.770 9.890 9.722 9.754 916,306 +0.01(+0.08%)
Aug 09, 2022 9.738 9.842 9.682 9.746 3,393,378 -0.79(-7.51%)
Aug 08, 2022 10.44 10.56 10.41 10.54 398,379 +0.22(+2.17%)
Aug 05, 2022 10.12 10.36 10.12 10.31 255,880 +0.20(+1.97%)
Aug 04, 2022 10.30 10.32 9.890 10.11 485,932 -0.30(-2.91%)
Aug 03, 2022 10.41 10.50 10.32 10.42 183,585 +0.02(+0.15%)
Aug 02, 2022 10.40 10.52 10.32 10.40 278,182 +0.01(+0.08%)
Aug 01, 2022 10.36 10.48 10.28 10.39 320,308 +0.09(+0.85%)
Jul 29, 2022 10.23 10.37 10.21 10.31 238,660 +0.02(+0.23%)
Jul 28, 2022 10.13 10.31 10.11 10.28 203,289 +0.18(+1.74%)
Jul 27, 2022 9.994 10.11 9.954 10.11 169,843 +0.11(+1.12%)
Jul 26, 2022 9.778 9.994 9.778 9.994 193,616 +0.16(+1.62%)
Jul 25, 2022 9.946 9.954 9.834 9.834 153,882 -0.05(-0.49%)
Jul 22, 2022 9.986 10.00 9.870 9.882 184,087 -0.08(-0.80%)
Jul 21, 2022 9.898 9.970 9.770 9.962 283,002 +0.08(+0.81%)
Jul 20, 2022 9.834 9.962 9.773 9.882 274,310 +0.12(+1.23%)
Jul 19, 2022 9.762 9.802 9.650 9.762 366,503 +0.14(+1.50%)
Jul 18, 2022 9.570 9.714 9.554 9.618 543,620 +0.10(+1.09%)
Jul 15, 2022 9.538 9.602 9.339 9.514 218,685 +0.01(+0.13%)
Jul 14, 2022 9.613 9.621 9.407 9.502 491,336 -0.10(-1.07%)
Jul 13, 2022 9.510 9.653 9.510 9.605 345,768 -0.06(-0.66%)
Jul 12, 2022 9.597 9.748 9.589 9.669 285,989 +0.08(+0.83%)
Jul 11, 2022 9.558 9.653 9.542 9.589 184,988 -0.07(-0.74%)
Jul 08, 2022 9.605 9.685 9.540 9.661 284,086 +0.11(+1.16%)
Jul 07, 2022 9.494 9.629 9.463 9.550 304,354 +0.16(+1.69%)
Jul 06, 2022 9.439 9.455 9.233 9.391 260,320 -0.03(-0.34%)
Jul 05, 2022 9.407 9.431 9.146 9.423 405,690 -0.04(-0.42%)
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.