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, 2019 7.302 7.315 7.070 7.155 648,915 -0.15(-2.09%)
May 30, 2019 7.351 7.363 7.286 7.308 320,556 +0.03(+0.42%)
May 29, 2019 7.333 7.333 7.266 7.278 334,384 -0.04(-0.50%)
May 28, 2019 7.308 7.327 7.302 7.315 182,710 +0.01(+0.08%)
May 24, 2019 7.394 7.394 7.308 7.308 359,092 -0.06(-0.83%)
May 23, 2019 7.425 7.425 7.335 7.370 308,458 -0.06(-0.74%)
May 22, 2019 7.394 7.449 7.394 7.425 195,779 +0.03(+0.41%)
May 21, 2019 7.370 7.431 7.333 7.394 248,706 +0.05(+0.67%)
May 20, 2019 7.351 7.388 7.333 7.345 197,932 +0.00(+0.00%)
May 17, 2019 7.364 7.425 7.345 7.345 245,548 -0.00(-0.04%)
May 16, 2019 7.306 7.366 7.306 7.348 451,377 -0.02(-0.25%)
May 15, 2019 7.300 7.373 7.300 7.366 353,997 +0.05(+0.75%)
May 14, 2019 7.318 7.366 7.300 7.312 417,345 -0.03(-0.41%)
May 13, 2019 7.360 7.366 7.300 7.342 339,022 -0.05(-0.66%)
May 10, 2019 7.379 7.427 7.324 7.391 868,938 +0.10(+1.42%)
May 09, 2019 7.816 7.846 7.251 7.288 1,941,770 -0.80(-9.91%)
May 08, 2019 8.028 8.120 8.028 8.089 123,396 +0.06(+0.76%)
May 07, 2019 8.077 8.107 8.004 8.028 194,250 -0.07(-0.83%)
May 06, 2019 8.095 8.132 8.063 8.095 186,188 -0.01(-0.15%)
May 03, 2019 8.059 8.150 8.047 8.107 227,732 +0.07(+0.91%)
May 02, 2019 8.010 8.059 7.999 8.034 266,023 +0.04(+0.46%)
May 01, 2019 8.022 8.025 7.986 7.998 137,747 -0.01(-0.15%)
Apr 30, 2019 7.998 8.016 7.970 8.010 120,686 -0.01(-0.08%)
Apr 29, 2019 8.016 8.028 7.990 8.016 232,248 +0.01(+0.15%)
Apr 26, 2019 7.974 8.004 7.937 8.004 394,867 +0.04(+0.46%)
Apr 25, 2019 7.968 7.980 7.907 7.968 456,462 +0.01(+0.15%)
Apr 24, 2019 7.937 7.974 7.913 7.956 198,642 +0.02(+0.23%)
Apr 23, 2019 7.895 7.949 7.886 7.937 137,846 +0.05(+0.62%)
Apr 22, 2019 7.889 7.895 7.864 7.889 129,864 +0.01(+0.08%)
Apr 18, 2019 7.895 7.895 7.858 7.883 97,152 -0.01(-0.15%)
Apr 17, 2019 7.877 7.895 7.864 7.895 103,887 +0.01(+0.15%)
Apr 16, 2019 7.925 7.931 7.871 7.883 191,146 +0.01(+0.12%)
Apr 15, 2019 7.880 7.898 7.819 7.874 217,963 +0.01(+0.08%)
Apr 12, 2019 7.861 7.874 7.825 7.868 203,524 +0.04(+0.54%)
Apr 11, 2019 7.855 7.892 7.813 7.825 284,267 -0.01(-0.15%)
Apr 10, 2019 7.819 7.843 7.813 7.837 319,258 +0.04(+0.46%)
Apr 09, 2019 7.825 7.831 7.801 7.801 102,649 -0.04(-0.46%)
Apr 08, 2019 7.819 7.843 7.789 7.837 100,515 +0.01(+0.15%)
Apr 05, 2019 7.729 7.831 7.729 7.825 193,738 +0.10(+1.33%)
Apr 04, 2019 7.753 7.753 7.705 7.723 276,317 -0.02(-0.31%)
Apr 03, 2019 7.717 7.795 7.717 7.747 197,813 -0.01(-0.08%)
Apr 02, 2019 7.747 7.771 7.723 7.753 194,403 +0.02(+0.23%)
Apr 01, 2019 7.753 7.795 7.723 7.735 178,444 +0.01(+0.16%)
Mar 29, 2019 7.771 7.789 7.723 7.723 168,359 -0.03(-0.39%)
Mar 28, 2019 7.717 7.795 7.717 7.753 165,735 +0.04(+0.47%)
Mar 27, 2019 7.789 7.813 7.711 7.717 155,602 -0.07(-0.85%)
Mar 26, 2019 7.735 7.798 7.735 7.783 256,945 +0.06(+0.78%)
Mar 25, 2019 7.741 7.795 7.711 7.723 172,301 -0.02(-0.31%)
Mar 22, 2019 7.771 7.771 7.729 7.747 179,805 -0.01(-0.16%)
Mar 21, 2019 7.777 7.825 7.759 7.759 150,321 -0.04(-0.46%)
Mar 20, 2019 7.819 7.825 7.789 7.795 113,668 -0.02(-0.31%)
Mar 19, 2019 7.831 7.880 7.801 7.819 161,535 +0.01(+0.12%)
Mar 18, 2019 7.810 7.810 7.720 7.810 260,313 +0.04(+0.54%)
Mar 15, 2019 7.726 7.768 7.708 7.768 580,464 +0.04(+0.54%)
Mar 14, 2019 7.714 7.756 7.708 7.726 380,862 +0.01(+0.16%)
Mar 13, 2019 7.738 7.750 7.691 7.714 321,765 +0.01(+0.08%)
Mar 12, 2019 7.810 7.810 7.708 7.708 205,867 -0.07(-0.85%)
Mar 11, 2019 7.762 7.792 7.703 7.774 184,779 +0.05(+0.62%)
Mar 08, 2019 7.732 7.804 7.714 7.726 141,690 -0.01(-0.08%)
Mar 07, 2019 7.726 7.756 7.717 7.732 143,929 +0.01(+0.16%)
Mar 06, 2019 7.720 7.750 7.706 7.720 116,463 +0.03(+0.39%)
Mar 05, 2019 7.732 7.750 7.679 7.691 165,562 -0.04(-0.46%)
Mar 04, 2019 7.720 7.792 7.708 7.726 142,517 +0.00(+0.00%)
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.