Pennantpark Fltng Rt (NY: PFLT )

11.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.189 9.240 9.044 9.069 389,886 -0.08(-0.84%)
Mar 30, 2023 9.129 9.155 9.078 9.146 205,307 +0.08(+0.85%)
Mar 29, 2023 9.121 9.129 8.992 9.069 191,876 +0.00(+0.00%)
Mar 28, 2023 9.027 9.069 8.992 9.069 169,915 +0.04(+0.47%)
Mar 27, 2023 8.975 9.044 8.903 9.027 189,227 +0.15(+1.73%)
Mar 24, 2023 8.693 8.881 8.642 8.873 149,825 +0.13(+1.47%)
Mar 23, 2023 8.693 8.915 8.668 8.745 170,889 +0.11(+1.29%)
Mar 22, 2023 8.881 8.907 8.633 8.633 297,016 -0.26(-2.98%)
Mar 21, 2023 8.881 8.967 8.830 8.898 343,686 +0.16(+1.86%)
Mar 20, 2023 8.659 8.839 8.633 8.736 333,843 +0.18(+2.10%)
Mar 17, 2023 8.668 8.702 8.517 8.556 431,744 -0.18(-2.05%)
Mar 16, 2023 8.454 8.821 8.394 8.736 264,014 +0.21(+2.40%)
Mar 15, 2023 8.531 8.650 8.398 8.531 436,366 -0.24(-2.73%)
Mar 14, 2023 8.838 8.990 8.702 8.770 473,086 +0.19(+2.17%)
Mar 13, 2023 8.423 8.694 8.228 8.584 547,355 +0.03(+0.30%)
Mar 10, 2023 8.914 8.939 8.440 8.559 936,720 -0.40(-4.44%)
Mar 09, 2023 9.261 9.312 8.956 8.956 571,311 -0.33(-3.56%)
Mar 08, 2023 9.261 9.308 9.202 9.287 323,413 +0.03(+0.37%)
Mar 07, 2023 9.481 9.481 9.176 9.253 549,295 -0.17(-1.80%)
Mar 06, 2023 9.371 9.452 9.278 9.422 530,362 +0.10(+1.09%)
Mar 03, 2023 9.185 9.350 9.176 9.320 354,104 +0.15(+1.66%)
Mar 02, 2023 9.083 9.176 9.026 9.168 414,517 +0.08(+0.84%)
Mar 01, 2023 9.075 9.236 9.045 9.092 369,427 +0.05(+0.56%)
Feb 28, 2023 9.219 9.287 9.041 9.041 563,764 -0.19(-2.11%)
Feb 27, 2023 9.261 9.370 9.193 9.236 345,102 +0.06(+0.65%)
Feb 24, 2023 9.176 9.278 9.126 9.176 211,019 -0.04(-0.46%)
Feb 23, 2023 9.219 9.303 9.109 9.219 323,601 +0.06(+0.65%)
Feb 22, 2023 9.117 9.182 9.083 9.160 322,673 +0.08(+0.84%)
Feb 21, 2023 9.295 9.312 9.024 9.083 489,984 -0.23(-2.45%)
Feb 17, 2023 9.253 9.337 9.176 9.312 416,451 +0.08(+0.82%)
Feb 16, 2023 9.134 9.346 9.095 9.236 299,939 -0.04(-0.46%)
Feb 15, 2023 9.244 9.320 9.185 9.278 500,631 -0.02(-0.23%)
Feb 14, 2023 9.358 9.375 9.274 9.299 573,924 +0.02(+0.18%)
Feb 13, 2023 9.199 9.358 9.173 9.282 564,375 +0.10(+1.10%)
Feb 10, 2023 9.089 9.253 9.089 9.182 632,071 +0.09(+1.02%)
Feb 09, 2023 9.182 9.291 9.089 9.089 524,810 +0.06(+0.65%)
Feb 08, 2023 9.266 9.308 8.985 9.031 798,502 -0.25(-2.71%)
Feb 07, 2023 9.257 9.358 9.215 9.282 653,728 +0.01(+0.09%)
Feb 06, 2023 9.274 9.299 9.131 9.274 579,221 +0.03(+0.36%)
Feb 03, 2023 9.257 9.295 9.203 9.240 401,460 +0.03(+0.27%)
Feb 02, 2023 9.274 9.303 9.199 9.215 553,833 -0.01(-0.09%)
Feb 01, 2023 9.173 9.275 9.115 9.224 634,726 +0.10(+1.10%)
Jan 31, 2023 8.938 9.140 8.938 9.123 465,258 +0.20(+2.26%)
Jan 30, 2023 9.022 9.115 8.913 8.922 727,856 -0.10(-1.12%)
Jan 27, 2023 9.014 9.098 8.972 9.022 731,247 +0.04(+0.47%)
Jan 26, 2023 9.005 9.056 8.938 8.980 628,830 -0.01(-0.09%)
Jan 25, 2023 8.964 9.106 8.888 8.989 1,176,404 +0.01(+0.09%)
Jan 24, 2023 8.158 9.920 7.419 8.980 6,097,982 -0.93(-9.40%)
Jan 23, 2023 9.878 9.938 9.839 9.912 343,238 +0.07(+0.68%)
Jan 20, 2023 9.862 9.895 9.778 9.845 192,607 +0.03(+0.26%)
Jan 19, 2023 9.778 9.887 9.756 9.820 196,908 -0.05(-0.51%)
Jan 18, 2023 10.12 10.15 9.828 9.870 369,709 -0.26(-2.53%)
Jan 17, 2023 10.12 10.20 10.09 10.13 470,432 +0.03(+0.33%)
Jan 13, 2023 10.07 10.16 9.968 10.09 317,363 -0.07(-0.66%)
Jan 12, 2023 10.03 10.27 9.976 10.16 364,315 +0.21(+2.09%)
Jan 11, 2023 9.893 10.08 9.882 9.951 300,961 +0.12(+1.19%)
Jan 10, 2023 9.676 9.851 9.585 9.834 349,540 +0.26(+2.70%)
Jan 09, 2023 9.451 9.660 9.410 9.576 326,086 +0.22(+2.31%)
Jan 06, 2023 9.443 9.445 9.335 9.360 167,318 +0.03(+0.36%)
Jan 05, 2023 9.410 9.418 9.302 9.327 158,669 -0.08(-0.89%)
Jan 04, 2023 9.293 9.460 9.252 9.410 201,029 +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.