Pennantpark Fltng Rt (NY: PFLT )

11.50 +0.04 (+0.35%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.074 9.193 9.074 9.183 397,175 +0.14(+1.52%)
Oct 30, 2023 8.928 9.055 8.918 9.046 349,298 +0.17(+1.96%)
Oct 27, 2023 9.055 9.093 8.854 8.873 462,108 -0.18(-2.02%)
Oct 26, 2023 9.046 9.119 9.001 9.055 382,210 +0.05(+0.51%)
Oct 25, 2023 9.193 9.193 8.937 9.010 686,052 -0.13(-1.40%)
Oct 24, 2023 9.174 9.339 9.129 9.138 1,072,813 -0.01(-0.10%)
Oct 23, 2023 9.357 9.375 9.147 9.147 1,441,990 -0.25(-2.63%)
Oct 20, 2023 9.366 9.465 9.339 9.394 385,325 +0.00(+0.00%)
Oct 19, 2023 9.613 9.613 9.375 9.394 541,245 -0.18(-1.91%)
Oct 18, 2023 9.732 9.800 9.553 9.576 1,072,254 -0.20(-2.06%)
Oct 17, 2023 9.832 9.887 9.713 9.777 345,742 -0.08(-0.83%)
Oct 16, 2023 9.841 9.905 9.750 9.860 434,244 +0.21(+2.21%)
Oct 13, 2023 9.764 9.765 9.629 9.647 434,854 -0.04(-0.37%)
Oct 12, 2023 9.683 9.687 9.592 9.683 479,397 +0.01(+0.09%)
Oct 11, 2023 9.620 9.683 9.601 9.674 381,279 +0.06(+0.66%)
Oct 10, 2023 9.574 9.651 9.557 9.610 341,845 +0.09(+0.95%)
Oct 09, 2023 9.348 9.565 9.348 9.520 304,572 +0.14(+1.45%)
Oct 06, 2023 9.429 9.439 9.292 9.384 359,822 +0.00(+0.00%)
Oct 05, 2023 9.348 9.393 9.303 9.384 332,504 +0.05(+0.48%)
Oct 04, 2023 9.312 9.359 9.221 9.339 458,919 +0.01(+0.10%)
Oct 03, 2023 9.429 9.432 9.239 9.330 634,152 -0.11(-1.15%)
Oct 02, 2023 9.719 9.719 9.420 9.439 574,120 -0.21(-2.16%)
Sep 29, 2023 9.683 9.773 9.647 9.647 477,476 +0.00(+0.00%)
Sep 28, 2023 9.538 9.692 9.538 9.647 484,978 +0.12(+1.23%)
Sep 27, 2023 9.547 9.620 9.486 9.529 260,494 +0.02(+0.19%)
Sep 26, 2023 9.583 9.651 9.502 9.511 362,432 -0.14(-1.41%)
Sep 25, 2023 9.556 9.665 9.610 9.647 352,790 +0.05(+0.57%)
Sep 22, 2023 9.574 9.647 9.556 9.592 251,395 +0.05(+0.47%)
Sep 21, 2023 9.674 9.683 9.547 9.547 426,067 -0.18(-1.86%)
Sep 20, 2023 9.773 9.805 9.710 9.728 294,797 -0.01(-0.09%)
Sep 19, 2023 9.746 9.823 9.719 9.737 243,575 +0.01(+0.09%)
Sep 18, 2023 9.764 9.773 9.677 9.728 404,645 -0.07(-0.74%)
Sep 15, 2023 9.728 9.800 9.728 9.800 416,228 +0.06(+0.59%)
Sep 14, 2023 9.761 9.770 9.717 9.743 423,072 +0.04(+0.37%)
Sep 13, 2023 9.636 9.735 9.631 9.708 448,039 +0.09(+0.93%)
Sep 12, 2023 9.663 9.712 9.609 9.618 383,933 -0.07(-0.74%)
Sep 11, 2023 9.636 9.708 9.591 9.690 420,418 +0.09(+0.93%)
Sep 08, 2023 9.573 9.627 9.537 9.600 292,037 +0.05(+0.56%)
Sep 07, 2023 9.439 9.546 9.439 9.546 324,160 +0.10(+1.04%)
Sep 06, 2023 9.546 9.551 9.439 9.448 366,951 -0.08(-0.85%)
Sep 05, 2023 9.663 9.681 9.519 9.528 414,693 -0.18(-1.85%)
Sep 01, 2023 9.726 9.735 9.645 9.708 551,769 +0.04(+0.46%)
Aug 31, 2023 9.672 9.672 9.596 9.663 527,929 +0.04(+0.47%)
Aug 30, 2023 9.609 9.681 9.591 9.618 406,365 +0.04(+0.47%)
Aug 29, 2023 9.519 9.609 9.501 9.573 271,874 +0.06(+0.66%)
Aug 28, 2023 9.448 9.524 9.439 9.510 405,652 +0.10(+1.05%)
Aug 25, 2023 9.403 9.457 9.362 9.412 303,234 +0.05(+0.57%)
Aug 24, 2023 9.340 9.425 9.322 9.358 367,524 +0.01(+0.10%)
Aug 23, 2023 9.313 9.367 9.259 9.349 385,589 +0.10(+1.07%)
Aug 22, 2023 9.439 9.439 9.233 9.250 478,282 -0.13(-1.43%)
Aug 21, 2023 9.457 9.475 9.322 9.385 348,984 -0.04(-0.38%)
Aug 18, 2023 9.322 9.452 9.277 9.421 443,165 +0.09(+0.96%)
Aug 17, 2023 9.493 9.510 9.331 9.331 483,016 -0.15(-1.61%)
Aug 16, 2023 9.448 9.524 9.403 9.484 375,402 +0.04(+0.47%)
Aug 15, 2023 9.573 9.573 9.394 9.439 947,569 -0.11(-1.19%)
Aug 14, 2023 9.561 9.606 9.508 9.553 1,036,286 +0.00(+0.00%)
Aug 11, 2023 9.544 9.632 9.526 9.553 725,344 -0.05(-0.55%)
Aug 10, 2023 9.996 10.03 9.446 9.606 1,422,789 -0.40(-3.99%)
Aug 09, 2023 10.08 10.14 10.01 10.01 398,029 -0.06(-0.62%)
Aug 08, 2023 10.08 10.09 9.947 10.07 342,263 -0.04(-0.44%)
Aug 07, 2023 10.12 10.16 10.02 10.11 508,556 +0.01(+0.09%)
Aug 04, 2023 9.970 10.14 9.917 10.10 390,105 +0.20(+2.06%)
Aug 03, 2023 10.01 10.03 9.846 9.899 482,004 -0.13(-1.33%)
Aug 02, 2023 9.988 10.06 9.925 10.03 334,530 -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.