Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.60 -0.01 (-0.09%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.19 10.32 10.15 10.22 296,304 +0.03(+0.33%)
Aug 30, 2022 10.30 10.30 10.16 10.18 314,119 -0.05(-0.49%)
Aug 29, 2022 10.22 10.27 10.12 10.23 279,717 -0.01(-0.08%)
Aug 26, 2022 10.23 10.30 10.22 10.24 322,105 -0.04(-0.41%)
Aug 25, 2022 10.17 10.31 10.17 10.28 241,862 +0.08(+0.82%)
Aug 24, 2022 10.16 10.20 10.07 10.20 196,755 +0.07(+0.66%)
Aug 23, 2022 10.11 10.19 10.09 10.13 180,967 +0.10(+1.00%)
Aug 22, 2022 10.07 10.14 9.949 10.03 515,160 -0.07(-0.66%)
Aug 19, 2022 10.16 10.23 10.10 10.10 315,053 -0.15(-1.47%)
Aug 18, 2022 10.03 10.29 10.03 10.25 309,133 +0.19(+1.91%)
Aug 17, 2022 10.13 10.21 10.04 10.06 550,733 -0.15(-1.51%)
Aug 16, 2022 10.26 10.27 10.14 10.21 581,443 -0.06(-0.56%)
Aug 15, 2022 10.22 10.28 10.15 10.27 603,869 +0.06(+0.57%)
Aug 12, 2022 10.24 10.28 10.15 10.21 547,620 +0.01(+0.08%)
Aug 11, 2022 10.23 10.27 10.12 10.20 609,782 +0.08(+0.82%)
Aug 10, 2022 10.14 10.26 10.09 10.12 883,107 +0.01(+0.08%)
Aug 09, 2022 10.10 10.21 10.05 10.11 3,270,431 -0.82(-7.51%)
Aug 08, 2022 10.83 10.96 10.80 10.93 383,945 +0.23(+2.17%)
Aug 05, 2022 10.50 10.74 10.50 10.70 246,609 +0.21(+1.97%)
Aug 04, 2022 10.68 10.71 10.26 10.49 468,326 -0.31(-2.91%)
Aug 03, 2022 10.80 10.89 10.71 10.81 176,933 +0.02(+0.15%)
Aug 02, 2022 10.79 10.92 10.71 10.79 268,103 +0.01(+0.08%)
Aug 01, 2022 10.75 10.87 10.67 10.78 308,703 +0.09(+0.85%)
Jul 29, 2022 10.61 10.76 10.59 10.69 230,013 +0.02(+0.23%)
Jul 28, 2022 10.51 10.69 10.49 10.67 195,924 +0.18(+1.74%)
Jul 27, 2022 10.37 10.49 10.33 10.49 163,689 +0.12(+1.12%)
Jul 26, 2022 10.15 10.37 10.15 10.37 186,601 +0.17(+1.62%)
Jul 25, 2022 10.32 10.33 10.20 10.20 148,307 -0.05(-0.49%)
Jul 22, 2022 10.36 10.38 10.24 10.25 177,417 -0.08(-0.80%)
Jul 21, 2022 10.27 10.34 10.14 10.34 272,748 +0.08(+0.81%)
Jul 20, 2022 10.20 10.34 10.14 10.25 264,372 +0.12(+1.23%)
Jul 19, 2022 10.13 10.17 10.01 10.13 353,224 +0.15(+1.49%)
Jul 18, 2022 9.930 10.08 9.913 9.980 523,924 +0.11(+1.09%)
Jul 15, 2022 9.897 9.963 9.690 9.872 210,762 +0.01(+0.13%)
Jul 14, 2022 9.975 9.983 9.761 9.860 473,534 -0.11(-1.07%)
Jul 13, 2022 9.868 10.02 9.868 9.966 333,240 -0.07(-0.66%)
Jul 12, 2022 9.958 10.11 9.950 10.03 275,627 +0.08(+0.83%)
Jul 11, 2022 9.917 10.02 9.901 9.950 178,286 -0.07(-0.74%)
Jul 08, 2022 9.966 10.05 9.898 10.02 273,793 +0.12(+1.16%)
Jul 07, 2022 9.851 9.991 9.818 9.909 293,327 +0.16(+1.69%)
Jul 06, 2022 9.794 9.810 9.580 9.744 250,888 -0.03(-0.34%)
Jul 05, 2022 9.761 9.786 9.489 9.777 390,992 -0.04(-0.42%)
Jul 01, 2022 9.440 9.818 9.415 9.818 302,291 +0.38(+4.01%)
Jun 30, 2022 9.284 9.481 9.243 9.440 207,250 +0.08(+0.88%)
Jun 29, 2022 9.539 9.555 9.341 9.358 233,336 -0.15(-1.56%)
Jun 28, 2022 9.506 9.668 9.473 9.506 286,803 +0.04(+0.43%)
Jun 27, 2022 9.309 9.506 9.259 9.465 297,160 +0.23(+2.49%)
Jun 24, 2022 9.045 9.288 9.021 9.235 291,582 +0.29(+3.22%)
Jun 23, 2022 8.980 9.045 8.881 8.947 237,410 +0.07(+0.74%)
Jun 22, 2022 8.782 8.957 8.782 8.881 199,128 -0.04(-0.46%)
Jun 21, 2022 9.037 9.095 8.881 8.922 339,336 +0.08(+0.93%)
Jun 17, 2022 8.634 8.930 8.601 8.840 1,003,275 +0.25(+2.87%)
Jun 16, 2022 8.963 8.963 8.527 8.593 606,560 -0.47(-5.22%)
Jun 15, 2022 9.099 9.190 8.936 9.066 410,205 +0.04(+0.45%)
Jun 14, 2022 8.984 9.082 8.856 9.025 606,855 +0.07(+0.73%)
Jun 13, 2022 8.960 0 -0.55(-5.83%)
Jun 10, 2022 9.417 9.528 9.256 9.514 447,742 +0.02(+0.26%)
Jun 09, 2022 9.588 9.612 9.482 9.490 290,099 -0.11(-1.10%)
Jun 08, 2022 9.694 9.767 9.580 9.596 321,671 -0.11(-1.09%)
Jun 07, 2022 9.694 9.761 9.629 9.702 186,094 -0.01(-0.08%)
Jun 06, 2022 9.775 9.775 9.653 9.710 239,425 +0.03(+0.34%)
Jun 03, 2022 9.849 9.865 9.629 9.677 319,836 -0.17(-1.74%)
Jun 02, 2022 9.759 9.865 9.735 9.849 195,756 +0.11(+1.17%)
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.