PFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	11.49	11.59	11.46	11.58	11.58	1.31%	549,179
Oct 23, 2024	11.49	11.60	11.42	11.43	11.43	-0.17%	1,060,949
Oct 22, 2024	11.87	11.88	11.43	11.45	11.45	-3.70%	2,400,770
Oct 21, 2024	11.78	11.90	11.78	11.89	11.89	0.59%	670,362
Oct 18, 2024	11.76	11.82	11.71	11.82	11.82	0.60%	546,067
Oct 17, 2024	11.73	11.75	11.67	11.75	11.75	0.34%	457,119
Oct 16, 2024	11.72	11.82	11.70	11.71	11.71	-0.76%	619,760
Oct 15, 2024	11.80	11.86	11.76	11.80	11.70	0.51%	866,676
Oct 14, 2024	11.70	11.76	11.67	11.74	11.64	0.51%	765,345
Oct 11, 2024	11.70	11.72	11.66	11.68	11.58	0.09%	511,898
Oct 10, 2024	11.61	11.69	11.58	11.67	11.57	0.69%	548,600
Oct 9, 2024	11.72	11.75	11.57	11.59	11.49	-1.11%	811,572
Oct 8, 2024	11.65	11.73	11.59	11.72	11.62	0.86%	421,472
Oct 7, 2024	11.65	11.70	11.58	11.62	11.52	-0.26%	493,436
Oct 4, 2024	11.68	11.73	11.60	11.65	11.55	-0.09%	561,362
Oct 3, 2024	11.55	11.67	11.55	11.66	11.56	1.22%	557,179
Oct 2, 2024	11.53	11.59	11.50	11.52	11.42	0.35%	440,915
Oct 1, 2024	11.62	11.62	11.43	11.48	11.38	-0.78%	787,373
Sep 30, 2024	11.54	11.61	11.51	11.57	11.47	0.78%	1,082,452
Sep 27, 2024	11.45	11.54	11.44	11.48	11.38	0.44%	395,793
Sep 26, 2024	11.40	11.45	11.40	11.43	11.33	0.26%	366,441
Sep 25, 2024	11.46	11.48	11.39	11.40	11.30	-0.44%	342,912
Sep 24, 2024	11.53	11.57	11.42	11.45	11.35	-0.61%	537,880
Sep 23, 2024	11.46	11.56	11.46	11.52	11.42	0.52%	371,626
Sep 20, 2024	11.48	11.52	11.38	11.46	11.36	-0.87%	647,763
Sep 19, 2024	11.61	11.62	11.51	11.56	11.46	0.26%	397,721
Sep 18, 2024	11.52	11.61	11.50	11.53	11.43	-	312,811
Sep 17, 2024	11.51	11.58	11.49	11.53	11.43	-0.09%	435,328
Sep 16, 2024	11.52	11.59	11.52	11.54	11.44	-0.60%	436,462
Sep 13, 2024	11.58	11.64	11.56	11.61	11.41	0.69%	893,288
Sep 12, 2024	11.46	11.54	11.42	11.53	11.33	0.61%	562,135
Sep 11, 2024	11.43	11.49	11.32	11.46	11.26	0.44%	398,518
Sep 10, 2024	11.41	11.45	11.32	11.41	11.21	0.09%	382,878
Sep 9, 2024	11.42	11.53	11.39	11.40	11.20	-0.35%	487,995
Sep 6, 2024	11.48	11.52	11.36	11.44	11.24	-0.26%	503,575
Sep 5, 2024	11.47	11.53	11.44	11.47	11.27	0.44%	515,905
Sep 4, 2024	11.35	11.49	11.35	11.42	11.22	0.79%	639,571
Sep 3, 2024	11.31	11.41	11.31	11.33	11.13	0.18%	655,253
Aug 30, 2024	11.21	11.34	11.17	11.31	11.11	1.34%	801,253
Aug 29, 2024	11.13	11.20	11.09	11.16	10.97	0.63%	511,448
Aug 28, 2024	11.10	11.15	11.06	11.09	10.90	-0.09%	604,487
Aug 27, 2024	11.02	11.11	11.01	11.10	10.91	0.63%	393,560
Aug 26, 2024	11.14	11.15	11.01	11.03	10.84	-0.45%	780,682
Aug 23, 2024	11.18	11.25	11.06	11.08	10.89	-0.89%	837,987
Aug 22, 2024	11.15	11.24	11.12	11.18	10.99	0.54%	593,303
Aug 21, 2024	11.12	11.15	11.10	11.12	10.93	0.45%	709,893
Aug 20, 2024	11.08	11.12	11.05	11.07	10.88	-	909,887
Aug 19, 2024	11.05	11.09	11.00	11.07	10.88	0.54%	965,004
Aug 16, 2024	11.19	11.27	10.89	11.01	10.82	-2.31%	6,398,568
Aug 15, 2024	11.24	11.43	11.20	11.27	10.97	1.08%	1,111,445
Aug 14, 2024	11.13	11.18	11.04	11.15	10.86	1.36%	1,160,738
Aug 13, 2024	10.95	11.08	10.95	11.00	10.71	0.27%	1,608,551
Aug 12, 2024	11.00	11.06	10.91	10.97	10.68	1.29%	789,543
Aug 9, 2024	10.76	10.89	10.76	10.83	10.54	0.56%	456,699
Aug 8, 2024	10.68	10.94	10.60	10.77	10.49	0.37%	519,921
Aug 7, 2024	10.87	10.90	10.68	10.73	10.45	-0.09%	596,626
Aug 6, 2024	10.61	10.84	10.59	10.74	10.46	2.38%	706,595
Aug 5, 2024	10.59	10.63	10.28	10.49	10.21	-3.94%	1,232,331
Aug 2, 2024	11.18	11.18	10.89	10.92	10.63	-2.41%	1,218,022
Aug 1, 2024	11.23	11.25	11.12	11.19	10.89	-	614,875
Jul 31, 2024	11.28	11.30	11.19	11.19	10.89	-0.36%	517,777
Jul 30, 2024	11.32	11.32	11.15	11.23	10.93	0.18%	780,825
Jul 29, 2024	11.41	11.43	11.20	11.21	10.91	-1.75%	858,701
Jul 26, 2024	11.44	11.47	11.36	11.41	11.11	0.35%	673,685
Jul 25, 2024	11.25	11.40	11.25	11.37	11.07	1.61%	583,955
Jul 24, 2024	11.42	11.42	11.16	11.19	10.89	-1.58%	884,384
Jul 23, 2024	11.41	11.43	11.28	11.37	11.07	-0.09%	988,362
Jul 22, 2024	11.42	11.54	11.15	11.38	11.08	-0.18%	3,827,478
Jul 19, 2024	11.49	11.49	11.39	11.40	11.10	-	438,199
Jul 18, 2024	11.67	11.77	11.36	11.40	11.10	-2.81%	1,140,112
Jul 17, 2024	11.77	11.84	11.66	11.73	11.42	-0.76%	772,056
Jul 16, 2024	11.82	11.88	11.81	11.82	11.51	0.25%	722,657
Jul 15, 2024	11.89	11.89	11.68	11.79	11.48	-1.17%	868,631
Jul 12, 2024	11.98	12.02	11.92	11.93	11.51	-0.08%	919,350
Jul 11, 2024	11.99	11.99	11.88	11.94	11.52	0.08%	670,447
Jul 10, 2024	11.81	11.93	11.81	11.93	11.51	1.45%	523,403
Jul 9, 2024	11.90	11.90	11.75	11.76	11.35	-1.26%	580,997
Jul 8, 2024	11.81	11.97	11.81	11.91	11.50	1.10%	979,567
Jul 5, 2024	11.73	11.81	11.66	11.78	11.37	0.94%	769,013
Jul 3, 2024	11.60	11.71	11.60	11.67	11.26	0.78%	406,518
Jul 2, 2024	11.52	11.60	11.48	11.58	11.18	0.52%	542,609
Jul 1, 2024	11.58	11.67	11.49	11.52	11.12	-0.17%	793,012
Jun 28, 2024	11.46	11.58	11.45	11.54	11.14	1.14%	546,762
Jun 27, 2024	11.40	11.49	11.38	11.41	11.01	0.09%	527,067
Jun 26, 2024	11.44	11.48	11.37	11.40	11.00	-0.18%	588,919
Jun 25, 2024	11.50	11.52	11.41	11.42	11.02	-0.52%	428,962
Jun 24, 2024	11.37	11.58	11.37	11.48	11.08	1.06%	1,356,850
Jun 21, 2024	11.41	11.41	11.33	11.36	10.96	-0.26%	1,091,333
Jun 20, 2024	11.29	11.39	11.27	11.39	10.99	1.42%	1,035,623
Jun 18, 2024	11.20	11.29	11.20	11.23	10.84	-0.35%	301,387
Jun 17, 2024	11.25	11.28	11.18	11.27	10.88	-	555,411
Jun 14, 2024	11.27	11.32	11.23	11.27	10.88	-0.70%	438,919
Jun 13, 2024	11.40	11.42	11.35	11.35	10.86	-0.26%	551,030
Jun 12, 2024	11.45	11.45	11.37	11.38	10.88	0.18%	565,814
Jun 11, 2024	11.38	11.40	11.34	11.36	10.87	-0.26%	433,267
Jun 10, 2024	11.37	11.46	11.36	11.39	10.89	-	522,690
Jun 7, 2024	11.36	11.42	11.36	11.39	10.89	0.18%	296,432
Jun 6, 2024	11.38	11.45	11.37	11.37	10.88	-0.18%	383,962
Jun 5, 2024	11.44	11.44	11.30	11.39	10.89	0.09%	703,168
Jun 4, 2024	11.42	11.47	11.37	11.38	10.88	-0.18%	493,071