Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.38 -0.04 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.911 9.962 9.662 9.800 7,037,238 -0.04(-0.37%)
Jun 29, 2023 9.662 9.892 9.616 9.837 3,142,557 +0.19(+2.00%)
Jun 28, 2023 9.708 9.718 9.612 9.644 2,694,609 -0.06(-0.57%)
Jun 27, 2023 9.672 9.773 9.653 9.699 534,700 +0.01(+0.09%)
Jun 26, 2023 9.635 9.757 9.635 9.690 285,456 +0.10(+1.06%)
Jun 23, 2023 9.616 9.708 9.580 9.589 517,583 -0.03(-0.29%)
Jun 22, 2023 9.708 9.708 9.607 9.616 350,354 -0.10(-1.04%)
Jun 21, 2023 9.699 9.773 9.672 9.718 332,459 +0.02(+0.19%)
Jun 20, 2023 9.819 9.883 9.699 9.699 784,927 -0.11(-1.13%)
Jun 16, 2023 9.938 9.957 9.800 9.810 782,969 -0.10(-1.02%)
Jun 15, 2023 9.920 9.975 9.800 9.911 1,695,011 +0.08(+0.84%)
Jun 14, 2023 9.938 9.989 9.823 9.828 636,854 -0.06(-0.63%)
Jun 13, 2023 10.03 10.05 9.872 9.890 1,871,693 -0.12(-1.18%)
Jun 12, 2023 9.981 10.05 9.908 10.01 2,267,841 +0.06(+0.64%)
Jun 09, 2023 9.981 9.999 9.927 9.945 390,824 -0.04(-0.37%)
Jun 08, 2023 9.963 10.00 9.872 9.981 705,399 +0.04(+0.37%)
Jun 07, 2023 9.854 10.03 9.845 9.945 1,273,191 +0.07(+0.74%)
Jun 06, 2023 9.772 9.890 9.762 9.872 736,476 +0.11(+1.12%)
Jun 05, 2023 9.826 9.872 9.708 9.762 806,679 -0.06(-0.65%)
Jun 02, 2023 9.890 9.890 9.781 9.826 956,769 +0.01(+0.09%)
Jun 01, 2023 9.516 9.845 9.453 9.817 2,000,636 +0.28(+2.96%)
May 31, 2023 9.608 9.608 9.352 9.535 620,714 -0.06(-0.66%)
May 30, 2023 9.835 9.858 9.598 9.598 594,875 -0.20(-2.05%)
May 26, 2023 9.845 9.863 9.753 9.799 245,232 -0.05(-0.46%)
May 25, 2023 9.753 9.881 9.735 9.845 210,613 +0.02(+0.19%)
May 24, 2023 9.826 9.863 9.735 9.826 192,515 +0.00(+0.00%)
May 23, 2023 9.826 9.899 9.808 9.826 188,410 -0.05(-0.46%)
May 22, 2023 9.927 9.990 9.835 9.872 222,635 -0.06(-0.64%)
May 19, 2023 9.990 10.05 9.881 9.936 426,179 -0.02(-0.18%)
May 18, 2023 9.872 9.972 9.817 9.954 172,750 +0.04(+0.37%)
May 17, 2023 9.927 9.990 9.845 9.917 224,852 +0.06(+0.65%)
May 16, 2023 9.854 9.954 9.835 9.854 211,157 -0.11(-1.10%)
May 15, 2023 9.927 10.04 9.899 9.963 250,120 +0.05(+0.46%)
May 12, 2023 9.999 10.11 9.908 9.917 386,578 -0.03(-0.27%)
May 11, 2023 9.999 9.999 9.610 9.945 334,122 +0.25(+2.61%)
May 10, 2023 9.719 9.719 9.547 9.692 297,139 +0.12(+1.23%)
May 09, 2023 9.592 9.646 9.511 9.574 140,166 -0.08(-0.84%)
May 08, 2023 9.646 9.692 9.592 9.655 214,936 +0.06(+0.66%)
May 05, 2023 9.457 9.646 9.452 9.592 182,927 +0.23(+2.41%)
May 04, 2023 9.502 9.583 9.294 9.366 194,614 -0.19(-1.98%)
May 03, 2023 9.538 9.707 9.538 9.556 188,863 +0.05(+0.47%)
May 02, 2023 9.737 9.737 9.455 9.511 315,556 -0.29(-2.95%)
May 01, 2023 9.845 9.908 9.783 9.800 297,780 +0.00(+0.00%)
Apr 28, 2023 9.665 9.845 9.646 9.800 185,649 +0.12(+1.21%)
Apr 27, 2023 9.628 9.683 9.421 9.683 482,043 +0.10(+1.04%)
Apr 26, 2023 9.728 9.791 9.556 9.583 300,422 -0.14(-1.49%)
Apr 25, 2023 9.746 9.791 9.719 9.728 148,860 -0.06(-0.65%)
Apr 24, 2023 9.710 9.791 9.628 9.791 177,047 +0.08(+0.84%)
Apr 21, 2023 9.710 9.719 9.617 9.710 173,447 +0.02(+0.19%)
Apr 20, 2023 9.800 9.826 9.630 9.692 183,103 -0.14(-1.47%)
Apr 19, 2023 9.755 9.854 9.674 9.836 167,521 +0.09(+0.93%)
Apr 18, 2023 9.935 9.935 9.692 9.746 272,278 -0.18(-1.82%)
Apr 17, 2023 9.818 9.945 9.782 9.926 292,882 +0.13(+1.29%)
Apr 14, 2023 9.934 9.979 9.719 9.800 370,199 -0.10(-0.99%)
Apr 13, 2023 9.719 9.925 9.666 9.898 269,352 +0.23(+2.41%)
Apr 12, 2023 9.594 9.737 9.594 9.666 331,698 +0.12(+1.22%)
Apr 11, 2023 9.621 9.630 9.514 9.549 416,257 +0.03(+0.28%)
Apr 10, 2023 9.576 9.612 9.370 9.523 257,889 -0.02(-0.19%)
Apr 06, 2023 9.415 9.567 9.415 9.540 296,002 +0.13(+1.33%)
Apr 05, 2023 9.478 9.478 9.379 9.415 202,937 -0.09(-0.94%)
Apr 04, 2023 9.505 9.594 9.379 9.505 210,045 -0.02(-0.19%)
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.