Pennantpark Fltng Rt (NY: PFLT )

11.54 +0.16 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 11.41 11.57 11.39 11.54 417,918 +0.16(+1.41%)
Apr 22, 2024 11.39 11.42 11.37 11.38 359,822 +0.01(+0.09%)
Apr 19, 2024 11.25 11.39 11.21 11.37 468,925 +0.12(+1.07%)
Apr 18, 2024 11.13 11.27 11.10 11.25 308,122 +0.14(+1.26%)
Apr 17, 2024 11.10 11.18 11.09 11.11 250,132 +0.02(+0.18%)
Apr 16, 2024 11.13 11.15 11.04 11.09 379,155 -0.04(-0.36%)
Apr 15, 2024 11.25 11.32 11.07 11.13 362,938 -0.03(-0.27%)
Apr 12, 2024 11.25 11.31 11.13 11.16 430,688 -0.13(-1.13%)
Apr 11, 2024 11.34 11.36 11.22 11.29 479,384 -0.04(-0.35%)
Apr 10, 2024 11.22 11.33 11.15 11.33 608,318 +0.07(+0.62%)
Apr 09, 2024 11.26 11.33 11.22 11.26 382,301 +0.03(+0.27%)
Apr 08, 2024 11.16 11.25 11.16 11.23 281,678 +0.08(+0.71%)
Apr 05, 2024 11.05 11.15 11.04 11.15 284,162 +0.10(+0.90%)
Apr 04, 2024 11.15 11.20 11.01 11.05 607,330 -0.05(-0.45%)
Apr 03, 2024 11.11 11.14 11.07 11.10 462,060 +0.01(+0.09%)
Apr 02, 2024 11.09 11.14 11.01 11.09 729,251 -0.01(-0.09%)
Apr 01, 2024 11.31 11.38 11.03 11.10 1,356,298 -0.18(-1.58%)
Mar 28, 2024 11.36 11.31 11.24 11.28 1,982,484 -0.04(-0.35%)
Mar 27, 2024 11.20 11.32 11.19 11.32 326,005 +0.15(+1.33%)
Mar 26, 2024 11.18 11.19 11.15 11.17 264,874 +0.02(+0.18%)
Mar 25, 2024 11.10 11.21 11.09 11.15 311,935 +0.06(+0.54%)
Mar 22, 2024 11.14 11.18 11.08 11.09 288,008 -0.07(-0.62%)
Mar 21, 2024 11.08 11.19 11.04 11.16 249,927 +0.06(+0.54%)
Mar 20, 2024 11.01 11.11 10.98 11.10 387,735 +0.03(+0.27%)
Mar 19, 2024 10.95 11.09 10.89 11.07 332,874 +0.08(+0.72%)
Mar 18, 2024 10.97 11.06 10.92 10.99 448,314 +0.00(+0.00%)
Mar 15, 2024 10.93 11.03 10.91 10.99 746,031 +0.05(+0.48%)
Mar 14, 2024 11.14 11.14 10.88 10.94 816,505 -0.16(-1.42%)
Mar 13, 2024 11.17 11.25 11.08 11.10 728,452 -0.03(-0.26%)
Mar 12, 2024 11.19 11.20 11.08 11.12 927,185 -0.02(-0.18%)
Mar 11, 2024 11.19 11.25 11.13 11.14 1,091,737 -0.04(-0.35%)
Mar 08, 2024 11.29 11.35 11.11 11.18 1,643,935 -0.07(-0.61%)
Mar 07, 2024 11.23 11.30 11.15 11.25 738,858 +0.04(+0.35%)
Mar 06, 2024 11.14 11.33 11.12 11.21 546,997 +0.15(+1.33%)
Mar 05, 2024 11.21 11.26 11.07 11.07 521,205 -0.16(-1.40%)
Mar 04, 2024 11.21 11.32 11.20 11.22 485,778 +0.01(+0.09%)
Mar 01, 2024 11.26 11.26 11.15 11.21 467,116 -0.01(-0.09%)
Feb 29, 2024 11.26 11.29 11.18 11.22 443,899 +0.00(+0.00%)
Feb 28, 2024 11.30 11.31 11.20 11.22 599,737 -0.08(-0.70%)
Feb 27, 2024 11.28 11.36 11.18 11.30 467,694 +0.06(+0.52%)
Feb 26, 2024 11.19 11.30 11.12 11.24 468,431 +0.06(+0.53%)
Feb 23, 2024 11.19 11.29 11.14 11.18 458,007 +0.03(+0.26%)
Feb 22, 2024 11.07 11.17 11.03 11.15 538,848 +0.13(+1.16%)
Feb 21, 2024 11.01 11.08 10.98 11.03 353,955 +0.04(+0.36%)
Feb 20, 2024 10.99 11.07 10.93 10.99 583,127 -0.02(-0.18%)
Feb 16, 2024 11.04 11.08 10.95 11.01 430,936 -0.05(-0.44%)
Feb 15, 2024 10.99 11.11 10.99 11.06 442,637 +0.09(+0.81%)
Feb 14, 2024 11.05 11.09 10.94 10.97 519,885 +0.01(+0.11%)
Feb 13, 2024 11.07 11.07 10.87 10.96 1,043,885 -0.19(-1.74%)
Feb 12, 2024 11.11 11.22 11.04 11.15 1,281,991 +0.08(+0.70%)
Feb 09, 2024 11.08 11.10 10.99 11.07 780,076 +0.08(+0.71%)
Feb 08, 2024 10.99 11.06 10.88 10.99 739,050 +0.15(+1.35%)
Feb 07, 2024 10.91 10.97 10.81 10.85 694,089 -0.05(-0.45%)
Feb 06, 2024 10.86 10.92 10.78 10.90 504,783 +0.04(+0.36%)
Feb 05, 2024 10.88 10.92 10.74 10.86 616,582 -0.06(-0.53%)
Feb 02, 2024 10.93 11.07 10.89 10.92 563,201 -0.03(-0.27%)
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.