Register to chat with like-minded investors on our interactive forums.
PFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.28 | 0.02 | 0.18% | 11.34 | 11.37 | 11.28 | 1,642,221 |
| May 16 2024 | 11.26 | -0.09 | -0.79% | 11.36 | 11.4495 | 11.15 | 4,966,056 |
| May 15 2024 | 11.35 | -0.05 | -0.44% | 11.42 | 11.47 | 11.34 | 467,839 |
| May 14 2024 | 11.40 | -0.04 | -0.35% | 11.32 | 11.465 | 11.32 | 737,559 |
| May 13 2024 | 11.44 | -0.07 | -0.61% | 11.51 | 11.57 | 11.43 | 1,182,892 |
| May 10 2024 | 11.51 | 0.04 | 0.35% | 11.54 | 11.55 | 11.43 | 1,087,030 |
| May 09 2024 | 11.47 | -0.12 | -1.04% | 11.58 | 11.71 | 11.40 | 2,722,825 |
| May 08 2024 | 11.59 | -0.02 | -0.17% | 11.55 | 11.625 | 11.54 | 449,130 |
| May 07 2024 | 11.61 | 0.11 | 0.96% | 11.55 | 11.619 | 11.46 | 644,420 |
| May 06 2024 | 11.50 | 0.12 | 1.05% | 11.43 | 11.50 | 11.38 | 580,296 |
| May 03 2024 | 11.38 | 0.08 | 0.71% | 11.50 | 11.50 | 11.245 | 778,340 |
| May 02 2024 | 11.30 | -0.10 | -0.88% | 11.49 | 11.49 | 11.29 | 945,411 |
| May 01 2024 | 11.40 | 0.03 | 0.26% | 11.33 | 11.53 | 11.33 | 2,014,450 |
| Apr 30 2024 | 11.37 | -0.08 | -0.70% | 11.50 | 11.50 | 11.36 | 1,112,001 |
| Apr 29 2024 | 11.45 | -0.04 | -0.35% | 11.49 | 11.5173 | 11.20 | 3,489,225 |
| Apr 26 2024 | 11.49 | 0.07 | 0.61% | 11.46 | 11.52 | 11.40 | 546,622 |
| Apr 25 2024 | 11.42 | -0.10 | -0.87% | 11.51 | 11.51 | 11.33 | 367,974 |
| Apr 24 2024 | 11.52 | -0.02 | -0.17% | 11.57 | 11.57 | 11.46 | 237,743 |
| Apr 23 2024 | 11.54 | 0.16 | 1.41% | 11.41 | 11.57 | 11.395 | 417,888 |
| Apr 22 2024 | 11.38 | 0.01 | 0.09% | 11.39 | 11.42 | 11.37 | 359,822 |
| Apr 19 2024 | 11.37 | 0.12 | 1.07% | 11.25 | 11.39 | 11.2102 | 467,787 |
| Apr 18 2024 | 11.25 | 0.14 | 1.26% | 11.15 | 11.2675 | 11.10 | 308,121 |
| Apr 17 2024 | 11.11 | 0.02 | 0.18% | 11.10 | 11.18 | 11.085 | 250,026 |
| Apr 16 2024 | 11.09 | -0.04 | -0.36% | 11.13 | 11.155 | 11.04 | 379,155 |
| Apr 15 2024 | 11.13 | -0.03 | -0.27% | 11.25 | 11.325 | 11.07 | 362,932 |
| Apr 12 2024 | 11.16 | -0.23 | -2.02% | 11.25 | 11.3097 | 11.13 | 430,654 |
| Apr 11 2024 | 11.39 | -0.04 | -0.35% | 11.44 | 11.4601 | 11.32 | 475,070 |
| Apr 10 2024 | 11.43 | 0.07 | 0.62% | 11.20 | 11.43 | 11.20 | 602,829 |
| Apr 09 2024 | 11.36 | 0.03 | 0.26% | 11.36 | 11.43 | 11.32 | 378,860 |
| Apr 08 2024 | 11.33 | 0.08 | 0.71% | 11.26 | 11.35 | 11.26 | 278,998 |
| Apr 05 2024 | 11.25 | 0.10 | 0.90% | 11.15 | 11.25 | 11.14 | 280,622 |
| Apr 04 2024 | 11.15 | -0.05 | -0.45% | 11.25 | 11.3047 | 11.11 | 601,731 |
| Apr 03 2024 | 11.20 | 0.01 | 0.09% | 11.21 | 11.24 | 11.17 | 457,235 |
| Apr 02 2024 | 11.19 | -0.01 | -0.09% | 11.19 | 11.24 | 11.11 | 722,306 |
| Apr 01 2024 | 11.20 | -0.18 | -1.58% | 11.41 | 11.48 | 11.13 | 1,343,524 |
| Mar 28 2024 | 11.38 | -0.04 | -0.35% | 11.38 | 11.60 | 11.34 | 1,964,253 |
| Mar 27 2024 | 11.42 | 0.15 | 1.33% | 11.30 | 11.425 | 11.29 | 323,042 |
| Mar 26 2024 | 11.27 | 0.02 | 0.18% | 11.25 | 11.2961 | 11.25 | 262,391 |
| Mar 25 2024 | 11.25 | 0.06 | 0.54% | 11.20 | 11.31 | 11.19 | 309,127 |
| Mar 22 2024 | 11.19 | -0.07 | -0.62% | 11.27 | 11.28 | 11.18 | 285,249 |
| Mar 21 2024 | 11.26 | 0.06 | 0.54% | 11.26 | 11.29 | 11.1421 | 247,676 |
| Mar 20 2024 | 11.20 | 0.03 | 0.27% | 11.21 | 11.21 | 11.08 | 384,240 |
| Mar 19 2024 | 11.17 | 0.08 | 0.72% | 11.13 | 11.19 | 10.99 | 329,854 |
| Mar 18 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.16 | 11.02 | 444,272 |
| Mar 15 2024 | 11.09 | -0.05 | -0.45% | 11.07 | 11.13 | 11.0135 | 738,289 |
| Mar 14 2024 | 11.14 | -0.16 | -1.42% | 11.35 | 11.35 | 11.0834 | 801,713 |
| Mar 13 2024 | 11.30 | -0.03 | -0.26% | 11.38 | 11.46 | 11.28 | 715,085 |
| Mar 12 2024 | 11.33 | -0.02 | -0.18% | 11.32 | 11.41 | 11.2876 | 910,359 |
| Mar 11 2024 | 11.35 | -0.04 | -0.35% | 11.32 | 11.46 | 11.32 | 1,071,940 |
| Mar 08 2024 | 11.39 | -0.07 | -0.61% | 11.52 | 11.56 | 11.31 | 1,613,982 |
| Mar 07 2024 | 11.46 | 0.04 | 0.35% | 11.50 | 11.5098 | 11.355 | 725,476 |
| Mar 06 2024 | 11.42 | 0.15 | 1.33% | 11.35 | 11.5392 | 11.33 | 537,111 |
| Mar 05 2024 | 11.27 | -0.16 | -1.40% | 11.42 | 11.4699 | 11.27 | 511,764 |
| Mar 04 2024 | 11.43 | 0.01 | 0.09% | 11.42 | 11.53 | 11.41 | 476,999 |
| Mar 01 2024 | 11.42 | -0.01 | -0.09% | 11.465 | 11.47 | 11.36 | 458,598 |
| Feb 29 2024 | 11.43 | 0.00 | 0.00% | 11.47 | 11.4999 | 11.3909 | 437,868 |
| Feb 28 2024 | 11.43 | -0.08 | -0.70% | 11.41 | 11.52 | 11.41 | 588,876 |
| Feb 27 2024 | 11.51 | 0.06 | 0.52% | 11.49 | 11.57 | 11.39 | 459,224 |
| Feb 26 2024 | 11.45 | 0.06 | 0.53% | 11.40 | 11.51 | 11.3272 | 459,945 |
| Feb 23 2024 | 11.39 | 0.03 | 0.26% | 11.32 | 11.50 | 11.32 | 449,692 |
| Feb 22 2024 | 11.36 | 0.13 | 1.16% | 11.27 | 11.38 | 11.23 | 529,087 |
| Feb 21 2024 | 11.23 | 0.04 | 0.36% | 11.21 | 11.28 | 11.18 | 347,609 |
| Feb 20 2024 | 11.19 | -0.02 | -0.18% | 11.21 | 11.27 | 11.13 | 572,588 |
