Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.234 9.407 9.216 9.364 194,301 +0.11(+1.21%)
Apr 27, 2023 9.200 9.251 9.001 9.251 504,508 +0.09(+1.04%)
Apr 26, 2023 9.295 9.355 9.131 9.157 314,423 -0.14(-1.49%)
Apr 25, 2023 9.312 9.355 9.286 9.295 155,798 -0.06(-0.65%)
Apr 24, 2023 9.277 9.355 9.200 9.355 185,298 +0.08(+0.84%)
Apr 21, 2023 9.277 9.286 9.188 9.277 181,531 +0.02(+0.19%)
Apr 20, 2023 9.364 9.388 9.201 9.260 191,636 -0.14(-1.47%)
Apr 19, 2023 9.320 9.415 9.243 9.398 175,328 +0.09(+0.93%)
Apr 18, 2023 9.493 9.493 9.260 9.312 284,967 -0.17(-1.82%)
Apr 17, 2023 9.381 9.502 9.346 9.484 306,532 +0.12(+1.29%)
Apr 14, 2023 9.492 9.535 9.287 9.364 387,452 -0.09(-0.99%)
Apr 13, 2023 9.287 9.483 9.235 9.458 281,905 +0.22(+2.41%)
Apr 12, 2023 9.167 9.304 9.167 9.235 347,156 +0.11(+1.22%)
Apr 11, 2023 9.193 9.201 9.090 9.124 435,657 +0.03(+0.28%)
Apr 10, 2023 9.150 9.184 8.953 9.099 269,908 -0.02(-0.19%)
Apr 06, 2023 8.996 9.141 8.996 9.116 309,797 +0.12(+1.33%)
Apr 05, 2023 9.056 9.056 8.962 8.996 212,395 -0.09(-0.94%)
Apr 04, 2023 9.081 9.167 8.962 9.081 219,834 -0.02(-0.19%)
Apr 03, 2023 9.090 9.252 9.022 9.099 324,043 +0.03(+0.28%)
Mar 31, 2023 9.193 9.244 9.047 9.073 389,733 -0.08(-0.84%)
Mar 30, 2023 9.133 9.158 9.081 9.150 205,227 +0.08(+0.85%)
Mar 29, 2023 9.124 9.132 8.996 9.073 191,800 +0.00(+0.00%)
Mar 28, 2023 9.030 9.073 8.996 9.073 169,848 +0.04(+0.47%)
Mar 27, 2023 8.979 9.047 8.906 9.030 189,153 +0.15(+1.73%)
Mar 24, 2023 8.697 8.885 8.645 8.876 149,766 +0.13(+1.47%)
Mar 23, 2023 8.697 8.919 8.671 8.748 170,822 +0.11(+1.29%)
Mar 22, 2023 8.885 8.910 8.637 8.637 296,900 -0.27(-2.98%)
Mar 21, 2023 8.885 8.970 8.833 8.902 343,551 +0.16(+1.86%)
Mar 20, 2023 8.662 8.842 8.637 8.739 333,712 +0.18(+2.10%)
Mar 17, 2023 8.671 8.705 8.520 8.560 431,574 -0.18(-2.05%)
Mar 16, 2023 8.457 8.825 8.397 8.739 263,910 +0.21(+2.40%)
Mar 15, 2023 8.534 8.654 8.402 8.534 436,195 -0.24(-2.73%)
Mar 14, 2023 8.841 8.994 8.706 8.774 472,900 +0.19(+2.17%)
Mar 13, 2023 8.426 8.697 8.232 8.587 547,140 +0.03(+0.30%)
Mar 10, 2023 8.918 8.943 8.443 8.562 936,352 -0.40(-4.44%)
Mar 09, 2023 9.265 9.316 8.960 8.960 571,087 -0.33(-3.56%)
Mar 08, 2023 9.265 9.311 9.206 9.290 323,286 +0.03(+0.37%)
Mar 07, 2023 9.485 9.485 9.180 9.256 549,079 -0.17(-1.80%)
Mar 06, 2023 9.375 9.455 9.282 9.426 530,154 +0.10(+1.09%)
Mar 03, 2023 9.189 9.354 9.180 9.324 353,964 +0.15(+1.66%)
Mar 02, 2023 9.087 9.180 9.029 9.172 414,354 +0.08(+0.84%)
Mar 01, 2023 9.078 9.239 9.049 9.095 369,282 +0.05(+0.56%)
Feb 28, 2023 9.222 9.290 9.045 9.045 563,543 -0.19(-2.11%)
Feb 27, 2023 9.265 9.374 9.197 9.239 344,967 +0.06(+0.65%)
Feb 24, 2023 9.180 9.282 9.129 9.180 210,936 -0.04(-0.46%)
Feb 23, 2023 9.222 9.307 9.112 9.222 323,473 +0.06(+0.65%)
Feb 22, 2023 9.121 9.186 9.087 9.163 322,546 +0.08(+0.84%)
Feb 21, 2023 9.299 9.316 9.028 9.087 489,791 -0.23(-2.45%)
Feb 17, 2023 9.256 9.341 9.180 9.316 416,288 +0.08(+0.82%)
Feb 16, 2023 9.138 9.349 9.099 9.239 299,822 -0.04(-0.46%)
Feb 15, 2023 9.248 9.324 9.188 9.282 500,434 -0.02(-0.23%)
Feb 14, 2023 9.362 9.378 9.278 9.303 573,699 +0.02(+0.18%)
Feb 13, 2023 9.202 9.362 9.177 9.286 564,154 +0.10(+1.10%)
Feb 10, 2023 9.093 9.257 9.093 9.185 631,823 +0.09(+1.02%)
Feb 09, 2023 9.185 9.294 9.093 9.093 524,604 +0.06(+0.65%)
Feb 08, 2023 9.269 9.311 8.988 9.034 798,188 -0.25(-2.71%)
Feb 07, 2023 9.261 9.362 9.219 9.286 653,471 +0.01(+0.09%)
Feb 06, 2023 9.278 9.303 9.135 9.278 578,994 +0.03(+0.36%)
Feb 03, 2023 9.261 9.299 9.206 9.244 401,302 +0.03(+0.27%)
Feb 02, 2023 9.278 9.307 9.202 9.219 553,616 -0.01(-0.09%)
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.