Pennantpark Fltng Rt (NY: PFLT )

11.27 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 11.25 11.28 11.18 11.27 555,402 +0.00(+0.00%)
Jun 14, 2024 11.27 11.32 11.22 11.27 438,919 +0.02(+0.20%)
Jun 13, 2024 11.30 11.32 11.25 11.25 555,542 -0.03(-0.26%)
Jun 12, 2024 11.35 11.35 11.27 11.28 570,464 +0.02(+0.18%)
Jun 11, 2024 11.28 11.30 11.24 11.26 437,200 -0.03(-0.26%)
Jun 10, 2024 11.27 11.36 11.25 11.29 527,301 +0.00(+0.00%)
Jun 07, 2024 11.26 11.32 11.26 11.29 299,133 +0.02(+0.18%)
Jun 06, 2024 11.28 11.35 11.26 11.27 387,446 -0.02(-0.18%)
Jun 05, 2024 11.34 11.34 11.20 11.29 709,552 +0.01(+0.09%)
Jun 04, 2024 11.32 11.37 11.27 11.28 497,499 -0.02(-0.18%)
Jun 03, 2024 11.34 11.35 11.25 11.30 697,368 +0.01(+0.09%)
May 31, 2024 11.22 11.34 11.21 11.29 527,393 +0.10(+0.89%)
May 30, 2024 11.15 11.25 11.12 11.19 336,594 +0.04(+0.36%)
May 29, 2024 11.08 11.19 11.03 11.15 374,105 +0.01(+0.09%)
May 28, 2024 11.20 11.24 11.09 11.14 1,359,425 -0.07(-0.62%)
May 24, 2024 11.15 11.22 11.14 11.21 624,436 +0.05(+0.44%)
May 23, 2024 11.15 11.17 11.10 11.16 528,843 +0.04(+0.36%)
May 22, 2024 11.16 11.23 11.12 11.12 800,656 -0.06(-0.53%)
May 21, 2024 11.20 11.29 11.18 11.18 1,129,300 +0.01(+0.09%)
May 20, 2024 11.20 11.29 11.16 11.17 1,015,653 -0.01(-0.09%)
May 17, 2024 11.24 11.27 11.18 11.18 1,657,749 +0.02(+0.18%)
May 16, 2024 11.26 11.35 11.05 11.16 5,011,477 -0.09(-0.79%)
May 15, 2024 11.32 11.37 11.24 11.25 472,172 -0.05(-0.44%)
May 14, 2024 11.30 11.36 11.24 11.30 744,595 +0.06(+0.55%)
May 13, 2024 11.30 11.36 11.23 11.24 1,204,620 -0.07(-0.61%)
May 10, 2024 11.31 11.34 11.23 11.30 1,108,753 +0.04(+0.35%)
May 09, 2024 11.37 11.50 11.20 11.26 2,772,938 -0.12(-1.03%)
May 08, 2024 11.38 11.42 11.33 11.38 457,334 -0.02(-0.17%)
May 07, 2024 11.31 11.41 11.25 11.40 656,194 +0.11(+0.96%)
May 06, 2024 11.23 11.29 11.18 11.29 590,895 +0.12(+1.05%)
May 03, 2024 11.24 11.26 11.04 11.18 793,218 +0.08(+0.71%)
May 02, 2024 11.28 11.28 11.09 11.10 962,669 -0.10(-0.88%)
May 01, 2024 11.21 11.32 11.17 11.20 2,051,188 +0.03(+0.26%)
Apr 30, 2024 11.29 11.29 11.16 11.17 1,132,279 -0.08(-0.70%)
Apr 29, 2024 11.28 11.31 11.00 11.24 3,552,858 -0.04(-0.35%)
Apr 26, 2024 11.20 11.31 11.20 11.28 556,636 +0.07(+0.61%)
Apr 25, 2024 11.24 11.27 11.13 11.22 374,694 -0.10(-0.87%)
Apr 24, 2024 11.31 11.36 11.25 11.31 242,079 -0.02(-0.17%)
Apr 23, 2024 11.21 11.36 11.19 11.33 425,539 +0.16(+1.41%)
Apr 22, 2024 11.19 11.22 11.17 11.18 366,383 +0.01(+0.09%)
Apr 19, 2024 11.05 11.19 11.01 11.17 477,476 +0.12(+1.07%)
Apr 18, 2024 10.93 11.07 10.90 11.05 313,741 +0.14(+1.26%)
Apr 17, 2024 10.90 10.98 10.89 10.91 254,693 +0.02(+0.18%)
Apr 16, 2024 10.93 10.96 10.84 10.89 386,069 -0.04(-0.36%)
Apr 15, 2024 11.05 11.12 10.87 10.93 369,556 -0.03(-0.27%)
Apr 12, 2024 11.05 11.11 10.93 10.96 438,542 -0.13(-1.13%)
Apr 11, 2024 11.13 11.15 11.02 11.09 488,126 -0.04(-0.35%)
Apr 10, 2024 11.02 11.12 10.95 11.12 619,411 +0.07(+0.62%)
Apr 09, 2024 11.06 11.12 11.02 11.06 389,273 +0.03(+0.26%)
Apr 08, 2024 10.96 11.05 10.96 11.03 286,815 +0.08(+0.71%)
Apr 05, 2024 10.85 10.95 10.84 10.95 289,344 +0.10(+0.90%)
Apr 04, 2024 10.95 11.00 10.81 10.85 618,405 -0.05(-0.45%)
Apr 03, 2024 10.91 10.94 10.87 10.90 470,486 +0.01(+0.09%)
Apr 02, 2024 10.89 10.94 10.81 10.89 742,550 -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.