PFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.29	11.31	11.20	11.31	11.31	0.18%	1,567,097
Feb 19, 2025	11.13	11.32	11.11	11.29	11.29	1.26%	4,902,788
Feb 18, 2025	11.15	11.21	11.09	11.15	11.15	-0.36%	2,484,806
Feb 14, 2025	11.28	11.30	11.14	11.19	11.09	-0.53%	2,719,918
Feb 13, 2025	11.28	11.41	11.14	11.25	11.15	0.18%	2,706,574
Feb 12, 2025	11.38	11.40	11.14	11.23	11.13	-1.49%	2,198,381
Feb 11, 2025	11.12	11.50	11.02	11.40	11.30	3.07%	2,474,028
Feb 10, 2025	11.07	11.10	10.99	11.06	10.96	0.18%	1,692,308
Feb 7, 2025	11.10	11.13	10.99	11.04	10.94	-0.36%	1,548,779
Feb 6, 2025	11.13	11.15	10.99	11.08	10.98	0.09%	1,303,533
Feb 5, 2025	11.10	11.12	10.98	11.07	10.97	-0.27%	1,497,199
Feb 4, 2025	11.15	11.15	11.03	11.10	11.00	-0.36%	811,673
Feb 3, 2025	11.10	11.19	11.03	11.14	11.04	-0.54%	922,380
Jan 31, 2025	11.19	11.29	11.17	11.20	11.10	0.27%	1,005,494
Jan 30, 2025	11.03	11.21	11.02	11.17	11.07	1.82%	845,023
Jan 29, 2025	11.23	11.24	10.88	10.97	10.87	-2.40%	1,183,153
Jan 28, 2025	11.39	11.39	11.19	11.24	11.14	-0.53%	842,697
Jan 27, 2025	11.33	11.39	11.22	11.30	11.20	0.27%	1,847,560
Jan 24, 2025	11.27	11.29	11.23	11.27	11.17	-	424,137
Jan 23, 2025	11.25	11.28	11.23	11.27	11.17	0.09%	442,205
Jan 22, 2025	11.31	11.33	11.24	11.26	11.16	-0.35%	490,190
Jan 21, 2025	11.20	11.32	11.20	11.30	11.20	1.16%	968,895
Jan 17, 2025	11.15	11.20	11.11	11.17	11.07	0.72%	970,195
Jan 16, 2025	11.02	11.11	10.98	11.09	10.99	0.64%	740,683
Jan 15, 2025	11.02	11.06	10.98	11.02	10.92	-0.36%	680,711
Jan 14, 2025	11.02	11.09	10.99	11.06	10.86	1.10%	925,252
Jan 13, 2025	10.89	10.96	10.81	10.94	10.74	0.27%	693,323
Jan 10, 2025	11.01	11.02	10.89	10.91	10.71	-1.00%	935,859
Jan 8, 2025	11.00	11.02	10.93	11.02	10.82	-0.09%	643,834
Jan 7, 2025	11.08	11.09	11.01	11.03	10.83	-0.18%	645,228
Jan 6, 2025	11.14	11.14	11.04	11.05	10.85	-0.36%	862,127
Jan 3, 2025	11.01	11.16	11.01	11.09	10.89	0.91%	858,495
Jan 2, 2025	10.93	11.06	10.93	10.99	10.79	0.55%	857,924
Dec 31, 2024	10.88	10.99	10.87	10.93	10.73	0.64%	1,143,506
Dec 30, 2024	10.75	10.88	10.69	10.86	10.66	0.28%	795,319
Dec 27, 2024	10.77	10.88	10.76	10.83	10.63	0.28%	655,473
Dec 26, 2024	10.85	10.86	10.77	10.80	10.60	-0.55%	703,349
Dec 24, 2024	10.75	10.86	10.74	10.86	10.66	1.31%	382,229
Dec 23, 2024	10.74	10.77	10.62	10.72	10.52	0.37%	1,257,407
Dec 20, 2024	10.69	10.79	10.56	10.68	10.49	-0.28%	2,440,584
Dec 19, 2024	10.71	10.85	10.70	10.71	10.52	0.37%	766,067
Dec 18, 2024	10.80	10.97	10.67	10.67	10.48	-1.30%	867,666
Dec 17, 2024	10.82	10.85	10.71	10.81	10.61	-	1,025,386
Dec 16, 2024	10.99	11.00	10.81	10.81	10.61	-1.99%	1,407,220
Dec 13, 2024	11.05	11.07	11.00	11.03	10.73	-0.09%	970,459
Dec 12, 2024	11.00	11.07	11.00	11.04	10.74	0.36%	535,120
Dec 11, 2024	11.10	11.11	10.99	11.00	10.70	-0.45%	916,128
Dec 10, 2024	11.10	11.13	11.04	11.05	10.75	-0.45%	737,466
Dec 9, 2024	11.06	11.12	11.06	11.10	10.80	0.36%	663,695
Dec 6, 2024	11.02	11.07	11.02	11.06	10.76	0.27%	568,010
Dec 5, 2024	11.03	11.05	11.00	11.03	10.73	-	551,173
Dec 4, 2024	11.16	11.16	11.02	11.03	10.73	-0.27%	531,583
Dec 3, 2024	11.02	11.09	10.98	11.06	10.76	0.64%	607,578
Dec 2, 2024	11.16	11.18	10.99	10.99	10.69	-1.52%	962,025
Nov 29, 2024	11.07	11.27	11.07	11.16	10.85	0.81%	492,963
Nov 27, 2024	11.09	11.15	11.05	11.07	10.77	0.09%	591,267
Nov 26, 2024	11.08	11.08	10.70	11.06	10.76	0.36%	1,091,473
Nov 25, 2024	11.06	11.11	11.01	11.02	10.72	-0.45%	891,998
Nov 22, 2024	11.05	11.11	11.04	11.07	10.77	0.27%	547,427
Nov 21, 2024	11.05	11.13	11.02	11.04	10.74	-0.09%	704,533
Nov 20, 2024	11.11	11.14	11.01	11.05	10.75	-0.36%	531,130
Nov 19, 2024	11.10	11.17	11.07	11.09	10.79	-0.36%	931,703
Nov 18, 2024	11.07	11.15	11.05	11.13	10.82	0.91%	1,079,894
Nov 15, 2024	11.08	11.13	11.00	11.03	10.73	-0.63%	1,294,291
Nov 14, 2024	11.20	11.21	11.09	11.10	10.70	-0.72%	1,743,431
Nov 13, 2024	11.18	11.25	11.17	11.18	10.77	-0.09%	876,003
Nov 12, 2024	11.28	11.30	11.18	11.19	10.78	-0.80%	669,589
Nov 11, 2024	11.40	11.41	11.24	11.28	10.87	-0.88%	1,147,500
Nov 8, 2024	11.32	11.42	11.31	11.38	10.97	0.89%	772,950
Nov 7, 2024	11.23	11.35	11.21	11.28	10.87	0.80%	625,460
Nov 6, 2024	11.29	11.31	11.08	11.19	10.78	1.08%	735,779
Nov 5, 2024	11.00	11.10	10.99	11.07	10.67	0.64%	520,017
Nov 4, 2024	11.10	11.14	10.90	11.00	10.60	-0.90%	869,871
Nov 1, 2024	11.22	11.29	11.05	11.10	10.70	-1.16%	948,447
Oct 31, 2024	11.15	11.27	11.15	11.23	10.82	0.72%	689,688
Oct 30, 2024	11.27	11.32	11.14	11.15	10.74	-0.89%	833,948
Oct 29, 2024	11.48	11.49	11.25	11.25	10.84	-2.09%	1,244,541
Oct 28, 2024	11.48	11.56	11.48	11.49	11.07	0.17%	599,541
Oct 25, 2024	11.59	11.63	11.46	11.47	11.05	-0.95%	673,444
Oct 24, 2024	11.49	11.59	11.46	11.58	11.16	1.31%	549,179
Oct 23, 2024	11.49	11.60	11.42	11.43	11.01	-0.17%	1,060,949
Oct 22, 2024	11.87	11.88	11.43	11.45	11.03	-3.70%	2,400,770
Oct 21, 2024	11.78	11.90	11.78	11.89	11.46	0.59%	670,362
Oct 18, 2024	11.76	11.82	11.71	11.82	11.39	0.60%	546,067
Oct 17, 2024	11.73	11.75	11.67	11.75	11.32	0.34%	457,119
Oct 16, 2024	11.72	11.82	11.70	11.71	11.28	-0.76%	619,760
Oct 15, 2024	11.80	11.86	11.76	11.80	11.27	0.51%	866,676
Oct 14, 2024	11.70	11.76	11.67	11.74	11.21	0.51%	765,345
Oct 11, 2024	11.70	11.72	11.66	11.68	11.16	0.09%	511,898
Oct 10, 2024	11.61	11.69	11.58	11.67	11.15	0.69%	548,600
Oct 9, 2024	11.72	11.75	11.57	11.59	11.07	-1.11%	811,572
Oct 8, 2024	11.65	11.73	11.59	11.72	11.20	0.86%	421,472
Oct 7, 2024	11.65	11.70	11.58	11.62	11.10	-0.26%	493,436
Oct 4, 2024	11.68	11.73	11.60	11.65	11.13	-0.09%	561,362
Oct 3, 2024	11.55	11.67	11.55	11.66	11.14	1.22%	557,179
Oct 2, 2024	11.53	11.59	11.50	11.52	11.00	0.35%	440,915
Oct 1, 2024	11.62	11.62	11.43	11.48	10.97	-0.78%	787,373
Sep 30, 2024	11.54	11.61	11.51	11.57	11.05	0.78%	1,082,452
Sep 27, 2024	11.45	11.54	11.44	11.48	10.97	0.44%	395,793
Sep 26, 2024	11.40	11.45	11.40	11.43	10.92	0.26%	366,441