Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.38 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.12 10.12 10.04 10.11 504,492 +0.05(+0.47%)
Aug 30, 2023 10.06 10.13 10.04 10.06 388,324 +0.05(+0.47%)
Aug 29, 2023 9.962 10.06 9.943 10.02 259,804 +0.07(+0.66%)
Aug 28, 2023 9.887 9.966 9.877 9.952 387,643 +0.10(+1.05%)
Aug 25, 2023 9.840 9.896 9.797 9.849 289,772 +0.06(+0.57%)
Aug 24, 2023 9.774 9.863 9.755 9.793 351,207 +0.01(+0.10%)
Aug 23, 2023 9.746 9.802 9.690 9.783 368,471 +0.10(+1.07%)
Aug 22, 2023 9.877 9.877 9.661 9.680 457,049 -0.14(-1.43%)
Aug 21, 2023 9.896 9.915 9.755 9.821 333,491 -0.04(-0.38%)
Aug 18, 2023 9.755 9.891 9.708 9.858 423,490 +0.09(+0.96%)
Aug 17, 2023 9.934 9.951 9.765 9.765 461,572 -0.16(-1.61%)
Aug 16, 2023 9.887 9.966 9.840 9.924 358,736 +0.05(+0.47%)
Aug 15, 2023 10.02 10.02 9.830 9.877 905,502 -0.12(-1.20%)
Aug 14, 2023 10.01 10.05 9.950 9.997 990,234 +0.00(+0.00%)
Aug 11, 2023 9.988 10.08 9.969 9.997 693,110 -0.06(-0.55%)
Aug 10, 2023 10.46 10.50 9.885 10.05 1,359,560 -0.42(-3.99%)
Aug 09, 2023 10.54 10.62 10.47 10.47 380,341 -0.06(-0.62%)
Aug 08, 2023 10.54 10.55 10.41 10.54 327,052 -0.05(-0.44%)
Aug 07, 2023 10.59 10.63 10.48 10.58 485,956 +0.01(+0.09%)
Aug 04, 2023 10.43 10.61 10.38 10.57 372,769 +0.21(+2.06%)
Aug 03, 2023 10.48 10.50 10.30 10.36 460,583 -0.14(-1.33%)
Aug 02, 2023 10.45 10.53 10.39 10.50 319,663 -0.01(-0.09%)
Aug 01, 2023 10.46 10.54 10.41 10.51 382,547 +0.06(+0.53%)
Jul 31, 2023 10.51 10.56 10.42 10.45 571,254 -0.01(-0.09%)
Jul 28, 2023 10.37 10.47 10.27 10.46 784,269 +0.21(+2.09%)
Jul 27, 2023 10.36 10.39 10.23 10.25 356,525 -0.08(-0.81%)
Jul 26, 2023 10.22 10.34 10.22 10.33 309,935 +0.11(+1.09%)
Jul 25, 2023 10.22 10.29 10.21 10.22 308,462 -0.01(-0.09%)
Jul 24, 2023 10.13 10.26 10.12 10.23 644,822 +0.09(+0.92%)
Jul 21, 2023 10.13 10.14 10.06 10.14 368,483 +0.05(+0.46%)
Jul 20, 2023 10.16 10.16 10.03 10.09 470,988 +0.05(+0.46%)
Jul 19, 2023 10.09 10.10 10.02 10.04 341,375 +0.01(+0.09%)
Jul 18, 2023 9.941 10.11 9.941 10.03 598,979 +0.08(+0.84%)
Jul 17, 2023 9.941 9.997 9.904 9.950 437,647 +0.01(+0.09%)
Jul 14, 2023 9.950 9.978 9.904 9.941 687,389 +0.04(+0.40%)
Jul 13, 2023 10.01 10.01 9.883 9.902 726,376 +0.01(+0.09%)
Jul 12, 2023 9.920 9.998 9.865 9.892 519,971 +0.03(+0.28%)
Jul 11, 2023 9.994 10.00 9.851 9.865 596,978 -0.09(-0.92%)
Jul 10, 2023 9.920 10.01 9.920 9.957 665,368 +0.07(+0.74%)
Jul 07, 2023 9.819 9.938 9.819 9.883 1,079,361 +0.10(+1.03%)
Jul 06, 2023 9.846 9.869 9.626 9.782 2,157,452 -0.11(-1.12%)
Jul 05, 2023 9.856 9.948 9.782 9.892 1,027,210 +0.06(+0.66%)
Jul 03, 2023 9.846 9.892 9.782 9.828 1,517,979 +0.03(+0.28%)
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%)
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.