Skip to main content

Pennantpark Fltng Rt (NY: PFLT )

11.31 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.25 11.32 11.24 11.31 618,785 +0.05(+0.44%)
May 23, 2024 11.25 11.28 11.20 11.26 524,068 +0.04(+0.36%)
May 22, 2024 11.26 11.33 11.22 11.22 793,426 -0.06(-0.53%)
May 21, 2024 11.30 11.39 11.28 11.28 1,119,102 +0.01(+0.09%)
May 20, 2024 11.30 11.39 11.26 11.27 1,006,481 -0.01(-0.09%)
May 17, 2024 11.34 11.37 11.28 11.28 1,642,779 +0.02(+0.18%)
May 16, 2024 11.36 11.45 11.15 11.26 4,966,220 -0.09(-0.79%)
May 15, 2024 11.42 11.47 11.34 11.35 467,908 -0.05(-0.44%)
May 14, 2024 11.40 11.46 11.34 11.40 737,871 +0.06(+0.55%)
May 13, 2024 11.41 11.47 11.33 11.34 1,193,741 -0.07(-0.61%)
May 10, 2024 11.42 11.45 11.33 11.41 1,098,740 +0.04(+0.35%)
May 09, 2024 11.48 11.61 11.30 11.37 2,747,896 -0.12(-1.04%)
May 08, 2024 11.49 11.52 11.44 11.49 453,209 -0.02(-0.17%)
May 07, 2024 11.42 11.51 11.36 11.51 650,268 +0.11(+0.96%)
May 06, 2024 11.33 11.40 11.28 11.40 585,559 +0.12(+1.06%)
May 03, 2024 11.35 11.37 11.14 11.28 786,054 +0.08(+0.71%)
May 02, 2024 11.39 11.39 11.19 11.20 953,975 -0.10(-0.88%)
May 01, 2024 11.31 11.43 11.27 11.30 2,032,664 +0.03(+0.26%)
Apr 30, 2024 11.40 11.40 11.26 11.27 1,122,054 -0.08(-0.70%)
Apr 29, 2024 11.39 11.41 11.10 11.35 3,520,773 -0.04(-0.35%)
Apr 26, 2024 11.30 11.42 11.30 11.39 551,609 +0.07(+0.61%)
Apr 25, 2024 11.35 11.38 11.23 11.32 371,310 -0.10(-0.87%)
Apr 24, 2024 11.42 11.46 11.36 11.42 239,893 -0.02(-0.17%)
Apr 23, 2024 11.31 11.47 11.29 11.44 421,696 +0.16(+1.41%)
Apr 22, 2024 11.29 11.32 11.27 11.28 363,075 +0.01(+0.09%)
Apr 19, 2024 11.15 11.29 11.11 11.27 473,164 +0.12(+1.07%)
Apr 18, 2024 11.03 11.17 11.00 11.15 310,907 +0.14(+1.26%)
Apr 17, 2024 11.00 11.08 10.99 11.01 252,393 +0.02(+0.18%)
Apr 16, 2024 11.03 11.06 10.94 10.99 382,582 -0.04(-0.36%)
Apr 15, 2024 11.15 11.22 10.97 11.03 366,219 -0.03(-0.27%)
Apr 12, 2024 11.15 11.21 11.03 11.06 434,581 -0.13(-1.13%)
Apr 11, 2024 11.24 11.26 11.12 11.19 483,718 -0.04(-0.35%)
Apr 10, 2024 11.12 11.23 11.05 11.23 613,818 +0.07(+0.62%)
Apr 09, 2024 11.16 11.23 11.12 11.16 385,757 +0.03(+0.27%)
Apr 08, 2024 11.06 11.15 11.06 11.13 284,225 +0.08(+0.71%)
Apr 05, 2024 10.95 11.05 10.94 11.05 286,731 +0.10(+0.90%)
Apr 04, 2024 11.05 11.10 10.91 10.95 612,821 -0.05(-0.45%)
Apr 03, 2024 11.01 11.04 10.97 11.00 466,237 +0.01(+0.09%)
Apr 02, 2024 10.99 11.04 10.91 10.99 735,844 -0.01(-0.09%)
Apr 01, 2024 11.21 11.27 10.93 11.00 1,368,560 -0.18(-1.58%)
Mar 28, 2024 11.26 11.21 11.14 11.18 2,000,407 -0.04(-0.35%)
Mar 27, 2024 11.10 11.22 11.09 11.22 328,953 +0.15(+1.33%)
Mar 26, 2024 11.08 11.09 11.05 11.07 267,269 +0.02(+0.18%)
Mar 25, 2024 11.00 11.11 10.99 11.05 314,755 +0.06(+0.54%)
Mar 22, 2024 11.04 11.08 10.98 10.99 290,612 -0.07(-0.62%)
Mar 21, 2024 10.98 11.09 10.94 11.06 252,186 +0.06(+0.54%)
Mar 20, 2024 10.91 11.01 10.88 11.00 391,240 +0.03(+0.27%)
Mar 19, 2024 10.85 10.99 10.79 10.97 335,884 +0.08(+0.72%)
Mar 18, 2024 10.87 10.96 10.82 10.89 452,367 +0.00(+0.00%)
Mar 15, 2024 10.83 10.93 10.82 10.89 752,776 +0.05(+0.48%)
Mar 14, 2024 11.04 11.04 10.79 10.84 823,887 -0.16(-1.42%)
Mar 13, 2024 11.07 11.15 10.98 11.00 735,038 -0.03(-0.26%)
Mar 12, 2024 11.09 11.10 10.98 11.03 935,567 -0.02(-0.18%)
Mar 11, 2024 11.09 11.15 11.03 11.04 1,101,607 -0.04(-0.35%)
Mar 08, 2024 11.19 11.25 11.01 11.08 1,658,798 -0.07(-0.61%)
Mar 07, 2024 11.13 11.20 11.05 11.15 745,538 +0.04(+0.35%)
Mar 06, 2024 11.04 11.23 11.03 11.11 551,942 +0.15(+1.33%)
Mar 05, 2024 11.11 11.16 10.97 10.97 525,918 -0.16(-1.40%)
Mar 04, 2024 11.11 11.22 11.10 11.12 490,169 +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.