Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

10.75 -0.05 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 10.80 10.82 10.70 10.75 223,537 -0.05(-0.46%)
May 25, 2023 10.70 10.84 10.68 10.80 191,980 +0.02(+0.19%)
May 24, 2023 10.78 10.82 10.68 10.78 175,484 +0.00(+0.00%)
May 23, 2023 10.78 10.86 10.76 10.78 171,742 -0.05(-0.46%)
May 22, 2023 10.89 10.96 10.79 10.83 202,939 -0.07(-0.64%)
May 19, 2023 10.96 11.03 10.84 10.90 388,475 -0.02(-0.18%)
May 18, 2023 10.83 10.94 10.77 10.92 157,467 +0.04(+0.37%)
May 17, 2023 10.89 10.96 10.80 10.88 204,960 +0.07(+0.65%)
May 16, 2023 10.81 10.92 10.79 10.81 192,476 -0.12(-1.10%)
May 15, 2023 10.89 11.01 10.86 10.93 227,992 +0.05(+0.46%)
May 12, 2023 10.97 11.09 10.87 10.88 352,377 -0.03(-0.27%)
May 11, 2023 10.97 10.97 10.54 10.91 304,562 +0.28(+2.61%)
May 10, 2023 10.66 10.66 10.47 10.63 270,851 +0.13(+1.23%)
May 09, 2023 10.52 10.58 10.43 10.50 127,765 -0.09(-0.84%)
May 08, 2023 10.58 10.63 10.52 10.59 195,921 +0.07(+0.66%)
May 05, 2023 10.37 10.58 10.37 10.52 166,743 +0.25(+2.41%)
May 04, 2023 10.42 10.51 10.20 10.28 177,396 -0.21(-1.98%)
May 03, 2023 10.46 10.65 10.46 10.48 172,154 +0.05(+0.47%)
May 02, 2023 10.68 10.68 10.37 10.43 287,638 -0.32(-2.95%)
May 01, 2023 10.80 10.87 10.73 10.75 271,436 +0.00(+0.00%)
Apr 28, 2023 10.60 10.80 10.58 10.75 169,225 +0.13(+1.21%)
Apr 27, 2023 10.56 10.62 10.34 10.62 439,396 +0.11(+1.04%)
Apr 26, 2023 10.67 10.74 10.48 10.51 273,844 -0.16(-1.49%)
Apr 25, 2023 10.69 10.74 10.66 10.67 135,690 -0.07(-0.65%)
Apr 24, 2023 10.65 10.74 10.56 10.74 161,383 +0.09(+0.84%)
Apr 21, 2023 10.65 10.66 10.55 10.65 158,102 +0.02(+0.19%)
Apr 20, 2023 10.75 10.78 10.56 10.63 166,904 -0.16(-1.47%)
Apr 19, 2023 10.70 10.81 10.61 10.79 152,700 +0.10(+0.93%)
Apr 18, 2023 10.90 10.90 10.63 10.69 248,189 -0.20(-1.82%)
Apr 17, 2023 10.77 10.91 10.73 10.89 266,971 +0.14(+1.29%)
Apr 14, 2023 10.90 10.95 10.66 10.75 337,447 -0.11(-0.99%)
Apr 13, 2023 10.66 10.89 10.60 10.86 245,522 +0.26(+2.41%)
Apr 12, 2023 10.53 10.68 10.53 10.60 302,352 +0.13(+1.22%)
Apr 11, 2023 10.55 10.56 10.44 10.48 379,431 +0.03(+0.28%)
Apr 10, 2023 10.51 10.54 10.28 10.45 235,074 -0.02(-0.19%)
Apr 06, 2023 10.33 10.50 10.33 10.47 269,814 +0.14(+1.33%)
Apr 05, 2023 10.40 10.40 10.29 10.33 184,983 -0.10(-0.94%)
Apr 04, 2023 10.43 10.53 10.29 10.43 191,462 -0.02(-0.19%)
Apr 03, 2023 10.44 10.62 10.36 10.45 282,222 +0.03(+0.28%)
Mar 31, 2023 10.55 10.61 10.39 10.42 339,434 -0.09(-0.84%)
Mar 30, 2023 10.49 10.52 10.43 10.51 178,740 +0.09(+0.85%)
Mar 29, 2023 10.48 10.49 10.33 10.42 167,047 +0.00(+0.00%)
Mar 28, 2023 10.37 10.42 10.33 10.42 147,927 +0.05(+0.47%)
Mar 27, 2023 10.31 10.39 10.23 10.37 164,741 +0.18(+1.73%)
Mar 24, 2023 9.985 10.20 9.926 10.19 130,437 +0.15(+1.47%)
Mar 23, 2023 9.985 10.24 9.956 10.04 148,776 +0.13(+1.29%)
Mar 22, 2023 10.20 10.23 9.917 9.917 258,582 -0.30(-2.98%)
Mar 21, 2023 10.20 10.30 10.14 10.22 299,212 +0.19(+1.86%)
Mar 20, 2023 9.946 10.15 9.917 10.03 290,643 +0.21(+2.10%)
Mar 17, 2023 9.956 9.995 9.783 9.828 375,875 -0.21(-2.05%)
Mar 16, 2023 9.710 10.13 9.642 10.03 229,850 +0.24(+2.40%)
Mar 15, 2023 9.799 9.936 9.647 9.799 379,899 -0.27(-2.73%)
Mar 14, 2023 10.15 10.33 9.996 10.07 411,867 +0.21(+2.17%)
Mar 13, 2023 9.675 9.986 9.451 9.860 476,526 +0.03(+0.30%)
Mar 10, 2023 10.24 10.27 9.694 9.831 815,506 -0.46(-4.44%)
Mar 09, 2023 10.64 10.70 10.29 10.29 497,382 -0.38(-3.56%)
Mar 08, 2023 10.64 10.69 10.57 10.67 281,562 +0.04(+0.37%)
Mar 07, 2023 10.89 10.89 10.54 10.63 478,214 -0.19(-1.80%)
Mar 06, 2023 10.76 10.86 10.66 10.82 461,732 +0.12(+1.09%)
Mar 03, 2023 10.55 10.74 10.54 10.71 308,282 +0.18(+1.66%)
Mar 02, 2023 10.43 10.54 10.37 10.53 360,877 +0.09(+0.84%)
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.