Pennantpark Fltng Rt (NY: PFLT )

11.56 +0.03 (+0.26%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 9.177 9.279 9.118 9.227 634,477 +0.10(+1.10%)
Jan 31, 2023 8.942 9.143 8.942 9.127 465,076 +0.20(+2.26%)
Jan 30, 2023 9.026 9.118 8.917 8.925 727,570 -0.10(-1.12%)
Jan 27, 2023 9.017 9.101 8.975 9.026 730,960 +0.04(+0.47%)
Jan 26, 2023 9.009 9.059 8.942 8.984 628,584 -0.01(-0.09%)
Jan 25, 2023 8.967 9.110 8.891 8.992 1,175,942 +0.01(+0.09%)
Jan 24, 2023 8.161 9.924 7.422 8.984 6,095,588 -0.93(-9.40%)
Jan 23, 2023 9.882 9.942 9.843 9.916 343,104 +0.07(+0.68%)
Jan 20, 2023 9.865 9.899 9.781 9.849 192,532 +0.03(+0.26%)
Jan 19, 2023 9.781 9.891 9.760 9.823 196,830 -0.05(-0.51%)
Jan 18, 2023 10.13 10.15 9.832 9.874 369,564 -0.26(-2.53%)
Jan 17, 2023 10.12 10.21 10.10 10.13 470,248 +0.03(+0.33%)
Jan 13, 2023 10.07 10.16 9.972 10.10 317,238 -0.07(-0.66%)
Jan 12, 2023 10.03 10.27 9.980 10.16 364,171 +0.21(+2.09%)
Jan 11, 2023 9.897 10.08 9.886 9.955 300,843 +0.12(+1.19%)
Jan 10, 2023 9.680 9.855 9.588 9.838 349,403 +0.26(+2.70%)
Jan 09, 2023 9.455 9.663 9.413 9.580 325,958 +0.22(+2.31%)
Jan 06, 2023 9.447 9.449 9.339 9.364 167,252 +0.03(+0.36%)
Jan 05, 2023 9.413 9.422 9.305 9.330 158,607 -0.08(-0.88%)
Jan 04, 2023 9.297 9.463 9.255 9.413 200,950 +0.18(+1.99%)
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.