Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pennantpark Fltng Rt (NY: PFLT )

11.37 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 11.38 11.45 11.37 11.37 383,948 -0.02(-0.18%)
Jun 05, 2024 11.44 11.44 11.30 11.39 703,145 +0.01(+0.09%)
Jun 04, 2024 11.42 11.47 11.37 11.38 493,007 -0.02(-0.18%)
Jun 03, 2024 11.44 11.45 11.35 11.40 691,071 +0.01(+0.09%)
May 31, 2024 11.32 11.44 11.31 11.39 522,631 +0.10(+0.89%)
May 30, 2024 11.25 11.35 11.22 11.29 333,555 +0.04(+0.36%)
May 29, 2024 11.18 11.29 11.13 11.25 370,727 +0.01(+0.09%)
May 28, 2024 11.30 11.34 11.19 11.24 1,347,149 -0.07(-0.62%)
May 24, 2024 11.25 11.32 11.24 11.31 618,797 +0.05(+0.44%)
May 23, 2024 11.25 11.28 11.20 11.26 524,068 +0.04(+0.36%)
May 22, 2024 11.26 11.33 11.22 11.22 793,426 -0.06(-0.53%)
May 21, 2024 11.30 11.39 11.28 11.28 1,119,102 +0.01(+0.09%)
May 20, 2024 11.30 11.39 11.26 11.27 1,006,481 -0.01(-0.09%)
May 17, 2024 11.34 11.37 11.28 11.28 1,642,779 +0.02(+0.18%)
May 16, 2024 11.36 11.45 11.15 11.26 4,966,220 -0.09(-0.79%)
May 15, 2024 11.42 11.47 11.34 11.35 467,908 -0.05(-0.44%)
May 14, 2024 11.40 11.46 11.34 11.40 737,871 +0.06(+0.55%)
May 13, 2024 11.41 11.47 11.33 11.34 1,193,741 -0.07(-0.61%)
May 10, 2024 11.42 11.45 11.33 11.41 1,098,740 +0.04(+0.35%)
May 09, 2024 11.48 11.61 11.30 11.37 2,747,896 -0.12(-1.04%)
May 08, 2024 11.49 11.52 11.44 11.49 453,209 -0.02(-0.17%)
May 07, 2024 11.42 11.51 11.36 11.51 650,268 +0.11(+0.96%)
May 06, 2024 11.33 11.40 11.28 11.40 585,559 +0.12(+1.06%)
May 03, 2024 11.35 11.37 11.14 11.28 786,054 +0.08(+0.71%)
May 02, 2024 11.39 11.39 11.19 11.20 953,975 -0.10(-0.88%)
May 01, 2024 11.31 11.43 11.27 11.30 2,032,664 +0.03(+0.26%)
Apr 30, 2024 11.40 11.40 11.26 11.27 1,122,054 -0.08(-0.70%)
Apr 29, 2024 11.39 11.41 11.10 11.35 3,520,773 -0.04(-0.35%)
Apr 26, 2024 11.30 11.42 11.30 11.39 551,609 +0.07(+0.61%)
Apr 25, 2024 11.35 11.38 11.23 11.32 371,310 -0.10(-0.87%)
Apr 24, 2024 11.42 11.46 11.36 11.42 239,893 -0.02(-0.17%)
Apr 23, 2024 11.31 11.47 11.29 11.44 421,696 +0.16(+1.41%)
Apr 22, 2024 11.29 11.32 11.27 11.28 363,075 +0.01(+0.09%)
Apr 19, 2024 11.15 11.29 11.11 11.27 473,164 +0.12(+1.07%)
Apr 18, 2024 11.03 11.17 11.00 11.15 310,907 +0.14(+1.26%)
Apr 17, 2024 11.00 11.08 10.99 11.01 252,393 +0.02(+0.18%)
Apr 16, 2024 11.03 11.06 10.94 10.99 382,582 -0.04(-0.36%)
Apr 15, 2024 11.15 11.22 10.97 11.03 366,219 -0.03(-0.27%)
Apr 12, 2024 11.15 11.21 11.03 11.06 434,581 -0.13(-1.13%)
Apr 11, 2024 11.24 11.26 11.12 11.19 483,718 -0.04(-0.35%)
Apr 10, 2024 11.12 11.23 11.05 11.23 613,818 +0.07(+0.62%)
Apr 09, 2024 11.16 11.23 11.12 11.16 385,757 +0.03(+0.27%)
Apr 08, 2024 11.06 11.15 11.06 11.13 284,225 +0.08(+0.71%)
Apr 05, 2024 10.95 11.05 10.94 11.05 286,731 +0.10(+0.90%)
Apr 04, 2024 11.05 11.10 10.91 10.95 612,821 -0.05(-0.45%)
Apr 03, 2024 11.01 11.04 10.97 11.00 466,237 +0.01(+0.09%)
Apr 02, 2024 10.99 11.04 10.91 10.99 735,844 -0.01(-0.09%)
Apr 01, 2024 11.21 11.27 10.93 11.00 1,368,560 -0.18(-1.58%)
Mar 28, 2024 11.26 11.21 11.14 11.18 2,000,407 -0.04(-0.35%)
Mar 27, 2024 11.10 11.22 11.09 11.22 328,953 +0.15(+1.33%)
Mar 26, 2024 11.08 11.09 11.05 11.07 267,269 +0.02(+0.18%)
Mar 25, 2024 11.00 11.11 10.99 11.05 314,755 +0.06(+0.54%)
Mar 22, 2024 11.04 11.08 10.98 10.99 290,612 -0.07(-0.62%)
Mar 21, 2024 10.98 11.09 10.94 11.06 252,186 +0.06(+0.54%)
Mar 20, 2024 10.91 11.01 10.88 11.00 391,240 +0.03(+0.27%)
Mar 19, 2024 10.85 10.99 10.79 10.97 335,884 +0.08(+0.72%)
Mar 18, 2024 10.87 10.96 10.82 10.89 452,367 +0.00(+0.00%)
Mar 15, 2024 10.83 10.93 10.82 10.89 752,776 +0.05(+0.48%)
Mar 14, 2024 11.04 11.04 10.79 10.84 823,887 -0.16(-1.42%)
Mar 13, 2024 11.07 11.15 10.98 11.00 735,038 -0.03(-0.26%)
Mar 12, 2024 11.09 11.10 10.98 11.03 935,567 -0.02(-0.18%)
Mar 11, 2024 11.09 11.15 11.03 11.04 1,101,607 -0.04(-0.35%)
Mar 08, 2024 11.19 11.25 11.01 11.08 1,658,798 -0.07(-0.61%)
Mar 07, 2024 11.13 11.20 11.05 11.15 745,538 +0.04(+0.35%)
Mar 06, 2024 11.04 11.23 11.03 11.11 551,942 +0.15(+1.33%)
Mar 05, 2024 11.11 11.16 10.97 10.97 525,918 -0.16(-1.40%)
Mar 04, 2024 11.11 11.22 11.10 11.12 490,169 +0.01(+0.09%)
Mar 01, 2024 11.16 11.16 11.05 11.11 471,340 -0.01(-0.09%)
Feb 29, 2024 11.16 11.19 11.08 11.12 447,912 +0.00(+0.00%)
Feb 28, 2024 11.20 11.21 11.10 11.12 605,159 -0.08(-0.69%)
Feb 27, 2024 11.18 11.26 11.08 11.20 471,922 +0.06(+0.52%)
Feb 26, 2024 11.09 11.20 11.02 11.14 472,666 +0.06(+0.53%)
Feb 23, 2024 11.09 11.19 11.04 11.08 462,148 +0.03(+0.26%)
Feb 22, 2024 10.97 11.07 10.93 11.05 543,720 +0.13(+1.16%)
Feb 21, 2024 10.91 10.98 10.88 10.93 357,155 +0.04(+0.36%)
Feb 20, 2024 10.89 10.97 10.83 10.89 588,399 -0.02(-0.18%)
Feb 16, 2024 10.94 10.98 10.85 10.91 434,832 -0.05(-0.44%)
Feb 15, 2024 10.89 11.01 10.89 10.96 446,639 +0.09(+0.81%)
Feb 14, 2024 10.95 11.00 10.84 10.87 524,586 +0.01(+0.11%)
Feb 13, 2024 10.97 10.97 10.77 10.86 1,053,323 -0.19(-1.74%)
Feb 12, 2024 11.01 11.12 10.94 11.05 1,293,582 +0.08(+0.70%)
Feb 09, 2024 10.98 11.00 10.90 10.97 787,128 +0.08(+0.71%)
Feb 08, 2024 10.90 10.96 10.78 10.90 745,731 +0.14(+1.35%)
Feb 07, 2024 10.81 10.87 10.71 10.75 700,365 -0.05(-0.45%)
Feb 06, 2024 10.76 10.82 10.68 10.80 509,346 +0.04(+0.36%)
Feb 05, 2024 10.78 10.82 10.65 10.76 622,157 -0.06(-0.53%)
Feb 02, 2024 10.83 10.97 10.79 10.82 568,293 -0.03(-0.27%)
Feb 01, 2024 10.85 10.87 10.69 10.85 959,931 +0.05(+0.45%)
Jan 31, 2024 10.99 11.06 10.75 10.80 1,043,164 -0.25(-2.27%)
Jan 30, 2024 11.02 11.13 11.01 11.05 531,030 +0.06(+0.53%)
Jan 29, 2024 11.23 11.23 10.95 10.99 842,078 -0.10(-0.87%)
Jan 26, 2024 11.23 11.32 11.07 11.09 1,780,980 -0.15(-1.37%)
Jan 25, 2024 11.30 11.31 11.15 11.24 873,356 -0.05(-0.43%)
Jan 24, 2024 11.42 11.42 11.26 11.29 778,047 -0.07(-0.59%)
Jan 23, 2024 11.42 11.42 11.31 11.36 736,943 +0.01(+0.08%)
Jan 22, 2024 11.42 11.51 11.34 11.35 1,067,972 -0.01(-0.08%)
Jan 19, 2024 11.43 11.43 11.31 11.36 766,390 -0.03(-0.25%)
Jan 18, 2024 11.47 11.56 11.34 11.39 1,073,014 +0.00(+0.00%)
Jan 17, 2024 11.47 11.55 11.39 11.39 743,203 -0.14(-1.17%)
Jan 16, 2024 11.67 11.70 11.50 11.52 546,898 -0.18(-1.57%)
Jan 12, 2024 11.72 11.83 11.69 11.71 634,116 -0.01(-0.06%)
Jan 11, 2024 11.86 11.90 11.59 11.71 882,489 -0.14(-1.21%)
Jan 10, 2024 11.95 11.98 11.86 11.86 755,896 -0.10(-0.80%)
Jan 09, 2024 12.03 12.05 11.93 11.95 703,816 -0.11(-0.87%)
Jan 08, 2024 11.99 12.08 11.92 12.06 699,714 +0.14(+1.20%)
Jan 05, 2024 11.89 11.98 11.85 11.91 654,545 +0.06(+0.48%)
Jan 04, 2024 11.71 11.93 11.70 11.86 765,869 +0.21(+1.81%)
Jan 03, 2024 11.71 11.72 11.50 11.65 501,287 +0.09(+0.74%)
Jan 02, 2024 11.55 11.59 11.47 11.56 598,073 -0.01(-0.08%)
Dec 29, 2023 11.67 11.72 11.56 11.57 483,448 -0.13(-1.14%)
Dec 28, 2023 11.61 11.74 11.60 11.70 482,871 +0.10(+0.82%)
Dec 27, 2023 11.46 11.62 11.43 11.61 504,150 +0.16(+1.42%)
Dec 26, 2023 11.41 11.49 11.40 11.45 458,389 +0.07(+0.59%)
Dec 22, 2023 11.34 11.44 11.33 11.38 463,382 +0.05(+0.42%)
Dec 21, 2023 11.33 11.36 11.24 11.33 353,632 +0.14(+1.28%)
Dec 20, 2023 11.28 11.38 11.18 11.19 566,854 -0.08(-0.68%)
Dec 19, 2023 11.21 11.29 11.13 11.26 534,769 +0.14(+1.29%)
Dec 18, 2023 11.20 11.21 11.09 11.12 558,712 -0.04(-0.34%)
Dec 15, 2023 11.26 11.29 11.04 11.16 618,709 -0.09(-0.83%)
Dec 14, 2023 11.21 11.28 11.18 11.25 787,026 +0.07(+0.59%)
Dec 13, 2023 10.96 11.19 10.91 11.19 659,006 +0.21(+1.90%)
Dec 12, 2023 10.87 10.99 10.84 10.98 410,777 +0.11(+1.05%)
Dec 11, 2023 10.92 10.95 10.82 10.86 472,491 -0.02(-0.17%)
Dec 08, 2023 10.68 10.89 10.68 10.88 443,232 +0.20(+1.86%)
Dec 07, 2023 10.57 10.68 10.57 10.68 387,379 +0.09(+0.90%)
Dec 06, 2023 10.54 10.62 10.54 10.59 405,524 +0.06(+0.54%)
Dec 05, 2023 10.61 10.64 10.47 10.53 406,122 -0.07(-0.63%)
Dec 04, 2023 10.61 10.68 10.56 10.60 577,005 -0.05(-0.45%)
Dec 01, 2023 10.56 10.64 10.51 10.64 473,236 +0.09(+0.81%)
Nov 30, 2023 10.56 10.61 10.50 10.56 498,968 +0.04(+0.36%)
Nov 29, 2023 10.53 10.57 10.51 10.52 365,909 +0.05(+0.45%)
Nov 28, 2023 10.50 10.51 10.44 10.47 262,298 -0.04(-0.36%)
Nov 27, 2023 10.47 10.52 10.46 10.51 333,909 +0.01(+0.09%)
Nov 24, 2023 10.43 10.51 10.43 10.50 185,619 +0.09(+0.91%)
Nov 22, 2023 10.35 10.41 10.35 10.41 215,229 +0.07(+0.64%)
Nov 21, 2023 10.33 10.39 10.31 10.34 403,708 -0.01(-0.09%)
Nov 20, 2023 10.32 10.38 10.20 10.35 391,914 +0.07(+0.65%)
Nov 17, 2023 10.43 10.46 10.28 10.28 401,063 -0.13(-1.27%)
Nov 16, 2023 10.18 10.52 10.17 10.42 512,173 +0.14(+1.38%)
Nov 15, 2023 10.31 10.34 10.27 10.28 348,738 -0.02(-0.16%)
Nov 14, 2023 10.33 10.36 10.26 10.29 541,466 +0.06(+0.55%)
Nov 13, 2023 10.21 10.28 10.17 10.24 419,001 +0.04(+0.37%)
Nov 10, 2023 10.13 10.24 10.09 10.20 469,837 +0.14(+1.40%)
Nov 09, 2023 10.09 10.15 10.04 10.06 504,381 +0.02(+0.19%)
Nov 08, 2023 10.04 10.06 9.982 10.04 190,784 +0.02(+0.19%)
Nov 07, 2023 10.01 10.04 9.954 10.02 249,176 -0.03(-0.28%)
Nov 06, 2023 10.07 10.08 9.935 10.05 373,269 -0.01(-0.09%)
Nov 03, 2023 10.05 10.09 9.918 10.06 560,282 +0.21(+2.10%)
Nov 02, 2023 9.710 9.860 9.653 9.851 677,088 +0.31(+3.25%)
Nov 01, 2023 9.456 9.588 9.456 9.541 391,955 +0.10(+1.09%)
Oct 31, 2023 9.325 9.447 9.325 9.437 386,488 +0.14(+1.52%)
Oct 30, 2023 9.174 9.306 9.165 9.296 339,899 +0.18(+1.96%)
Oct 27, 2023 9.306 9.344 9.099 9.118 449,674 -0.19(-2.02%)
Oct 26, 2023 9.296 9.372 9.250 9.306 371,925 +0.05(+0.51%)
Oct 25, 2023 9.447 9.447 9.184 9.259 667,592 -0.13(-1.40%)
Oct 24, 2023 9.428 9.597 9.381 9.390 1,043,945 -0.01(-0.10%)
Oct 23, 2023 9.616 9.635 9.400 9.400 1,403,189 -0.25(-2.63%)
Oct 20, 2023 9.625 9.727 9.597 9.653 374,957 +0.00(+0.00%)
Oct 19, 2023 9.879 9.879 9.635 9.653 526,681 -0.19(-1.91%)
Oct 18, 2023 10.00 10.07 9.818 9.841 1,043,401 -0.21(-2.06%)
Oct 17, 2023 10.10 10.16 9.982 10.05 336,439 -0.08(-0.83%)
Oct 16, 2023 10.11 10.18 10.02 10.13 422,559 +0.22(+2.20%)
Oct 13, 2023 10.03 10.04 9.895 9.914 423,132 -0.04(-0.37%)
Oct 12, 2023 9.951 9.956 9.858 9.951 466,475 +0.01(+0.09%)
Oct 11, 2023 9.886 9.951 9.867 9.942 371,002 +0.07(+0.66%)
Oct 10, 2023 9.839 9.919 9.821 9.877 332,631 +0.09(+0.95%)
Oct 09, 2023 9.607 9.830 9.607 9.784 296,362 +0.14(+1.45%)
Oct 06, 2023 9.691 9.700 9.550 9.644 350,123 +0.00(+0.00%)
Oct 05, 2023 9.607 9.653 9.560 9.644 323,542 +0.05(+0.48%)
Oct 04, 2023 9.570 9.618 9.477 9.598 446,549 +0.01(+0.10%)
Oct 03, 2023 9.691 9.694 9.495 9.588 617,059 -0.11(-1.15%)
Oct 02, 2023 9.988 9.988 9.681 9.700 558,645 -0.21(-2.16%)
Sep 29, 2023 9.951 10.04 9.914 9.914 464,606 +0.00(+0.00%)
Sep 28, 2023 9.802 9.960 9.802 9.914 471,906 +0.12(+1.23%)
Sep 27, 2023 9.812 9.886 9.749 9.793 253,473 +0.02(+0.19%)
Sep 26, 2023 9.849 9.919 9.765 9.774 352,663 -0.14(-1.41%)
Sep 25, 2023 9.821 9.932 9.877 9.914 343,280 +0.06(+0.57%)
Sep 22, 2023 9.839 9.914 9.821 9.858 244,619 +0.05(+0.47%)
Sep 21, 2023 9.942 9.951 9.812 9.812 414,583 -0.19(-1.86%)
Sep 20, 2023 10.04 10.08 9.979 9.998 286,851 -0.01(-0.09%)
Sep 19, 2023 10.02 10.10 9.988 10.01 237,009 +0.01(+0.09%)
Sep 18, 2023 10.03 10.04 9.945 9.998 393,738 -0.07(-0.74%)
Sep 15, 2023 9.998 10.07 9.998 10.07 405,009 +0.06(+0.58%)
Sep 14, 2023 10.03 10.04 9.986 10.01 411,650 +0.04(+0.37%)
Sep 13, 2023 9.903 10.00 9.899 9.977 435,942 +0.09(+0.93%)
Sep 12, 2023 9.931 9.982 9.876 9.885 373,567 -0.07(-0.74%)
Sep 11, 2023 9.903 9.977 9.857 9.959 409,067 +0.09(+0.93%)
Sep 08, 2023 9.839 9.894 9.802 9.866 284,152 +0.06(+0.56%)
Sep 07, 2023 9.701 9.811 9.701 9.811 315,407 +0.10(+1.04%)
Sep 06, 2023 9.811 9.816 9.701 9.710 357,044 -0.08(-0.85%)
Sep 05, 2023 9.931 9.949 9.784 9.793 403,497 -0.18(-1.85%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.