Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NQ: PFLT )

13.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 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, 2016 5.727 5.727 5.685 5.689 95,661 -0.04(-0.66%)
May 27, 2016 5.789 5.727 5.727 5.727 88,872 -0.03(-0.49%)
May 26, 2016 5.732 5.812 5.637 5.756 217,684 +0.05(+0.83%)
May 25, 2016 5.685 5.727 5.661 5.708 163,822 +0.04(+0.67%)
May 24, 2016 5.704 5.708 5.625 5.670 152,813 +0.03(+0.50%)
May 23, 2016 5.704 5.732 5.623 5.642 108,949 -0.02(-0.42%)
May 20, 2016 5.680 5.718 5.528 5.666 298,399 +0.10(+1.87%)
May 19, 2016 5.722 5.722 5.500 5.561 520,795 -0.14(-2.41%)
May 18, 2016 5.694 5.722 5.628 5.699 152,638 +0.03(+0.46%)
May 17, 2016 5.626 5.673 5.607 5.673 223,647 +0.04(+0.67%)
May 16, 2016 5.612 5.663 5.607 5.635 164,800 +0.03(+0.59%)
May 13, 2016 5.607 5.686 5.588 5.602 199,140 -0.02(-0.33%)
May 12, 2016 5.635 5.668 5.607 5.621 120,514 -0.01(-0.25%)
May 11, 2016 5.607 5.659 5.593 5.635 124,595 +0.02(+0.33%)
May 10, 2016 5.574 5.626 5.551 5.616 143,706 +0.03(+0.59%)
May 09, 2016 5.527 5.621 5.522 5.583 184,603 +0.09(+1.71%)
May 06, 2016 5.405 5.522 5.405 5.489 110,722 +0.05(+0.86%)
May 05, 2016 5.395 5.494 5.395 5.442 108,067 -0.01(-0.17%)
May 04, 2016 5.475 5.480 5.419 5.452 148,870 -0.01(-0.17%)
May 03, 2016 5.499 5.499 5.405 5.461 245,694 -0.06(-1.02%)
May 02, 2016 5.612 5.621 5.485 5.518 213,738 -0.06(-1.01%)
Apr 29, 2016 5.668 5.668 5.541 5.574 177,722 -0.08(-1.41%)
Apr 28, 2016 5.668 5.668 5.612 5.654 196,052 +0.00(+0.00%)
Apr 27, 2016 5.593 5.682 5.593 5.654 158,149 +0.04(+0.67%)
Apr 26, 2016 5.593 5.635 5.581 5.616 239,869 +0.01(+0.17%)
Apr 25, 2016 5.640 5.663 5.574 5.607 243,530 -0.06(-1.00%)
Apr 22, 2016 5.696 5.710 5.640 5.663 62,240 -0.01(-0.25%)
Apr 21, 2016 5.720 5.729 5.654 5.677 167,360 -0.05(-0.82%)
Apr 20, 2016 5.729 5.743 5.654 5.724 134,176 +0.00(+0.08%)
Apr 19, 2016 5.724 5.762 5.696 5.720 283,338 +0.02(+0.41%)
Apr 18, 2016 5.635 5.739 5.504 5.696 261,259 +0.09(+1.64%)
Apr 15, 2016 5.605 5.679 5.539 5.605 157,178 +0.02(+0.42%)
Apr 14, 2016 5.549 5.614 5.516 5.581 375,101 +0.05(+0.84%)
Apr 13, 2016 5.549 5.567 5.525 5.535 220,331 -0.00(-0.08%)
Apr 12, 2016 5.455 5.544 5.455 5.539 289,123 +0.06(+1.11%)
Apr 11, 2016 5.483 5.539 5.441 5.479 302,598 -0.01(-0.25%)
Apr 08, 2016 5.525 5.549 5.455 5.493 263,025 -0.01(-0.17%)
Apr 07, 2016 5.525 5.525 5.453 5.502 162,386 -0.02(-0.34%)
Apr 06, 2016 5.502 5.525 5.460 5.521 156,278 +0.01(+0.17%)
Apr 05, 2016 5.432 5.525 5.381 5.511 212,597 +0.06(+1.11%)
Apr 04, 2016 5.530 5.530 5.390 5.451 201,404 -0.06(-1.02%)
Apr 01, 2016 5.446 5.525 5.437 5.507 223,022 +0.05(+0.94%)
Mar 31, 2016 5.371 5.465 5.371 5.455 279,511 +0.07(+1.39%)
Mar 30, 2016 5.409 5.465 5.325 5.381 128,646 -0.00(-0.09%)
Mar 29, 2016 5.343 5.423 5.343 5.385 128,583 +0.00(+0.09%)
Mar 28, 2016 5.343 5.381 5.339 5.381 104,010 +0.02(+0.35%)
Mar 24, 2016 5.385 5.362 5.362 5.362 85,572 -0.02(-0.43%)
Mar 23, 2016 5.451 5.451 5.385 5.385 100,368 -0.06(-1.03%)
Mar 22, 2016 5.385 5.474 5.357 5.441 171,042 +0.07(+1.30%)
Mar 21, 2016 5.423 5.456 5.348 5.371 276,152 -0.02(-0.43%)
Mar 18, 2016 5.409 5.427 5.376 5.395 188,720 -0.01(-0.26%)
Mar 17, 2016 5.362 5.488 5.356 5.409 336,469 +0.05(+0.87%)
Mar 16, 2016 5.297 5.376 5.297 5.362 166,984 +0.05(+1.01%)
Mar 15, 2016 5.355 5.355 5.304 5.309 95,644 -0.03(-0.61%)
Mar 14, 2016 5.341 5.396 5.318 5.341 168,877 -0.00(-0.09%)
Mar 11, 2016 5.313 5.345 5.304 5.345 112,957 +0.05(+0.92%)
Mar 10, 2016 5.313 5.318 5.271 5.297 112,626 -0.01(-0.22%)
Mar 09, 2016 5.281 5.327 5.276 5.309 147,072 +0.03(+0.53%)
Mar 08, 2016 5.248 5.299 5.235 5.281 173,042 +0.00(+0.00%)
Mar 07, 2016 5.304 5.327 5.262 5.281 112,243 -0.03(-0.61%)
Mar 04, 2016 5.341 5.341 5.264 5.313 150,255 +0.00(+0.09%)
Mar 03, 2016 5.267 5.318 5.255 5.309 195,174 +0.03(+0.53%)
Mar 02, 2016 5.332 5.332 5.248 5.281 173,310 -0.01(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.