PFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.11	11.14	11.01	11.05	11.05	-0.36%	531,130
Nov 19, 2024	11.10	11.17	11.07	11.09	11.09	-0.36%	931,703
Nov 18, 2024	11.07	11.15	11.05	11.13	11.13	0.91%	1,079,894
Nov 15, 2024	11.08	11.13	11.00	11.03	11.03	-0.63%	1,294,291
Nov 14, 2024	11.20	11.21	11.09	11.10	11.00	-0.72%	1,743,431
Nov 13, 2024	11.18	11.25	11.17	11.18	11.08	-0.09%	876,003
Nov 12, 2024	11.28	11.30	11.18	11.19	11.09	-0.80%	669,589
Nov 11, 2024	11.40	11.41	11.24	11.28	11.18	-0.88%	1,147,500
Nov 8, 2024	11.32	11.42	11.31	11.38	11.28	0.89%	772,950
Nov 7, 2024	11.23	11.35	11.21	11.28	11.18	0.80%	625,460
Nov 6, 2024	11.29	11.31	11.08	11.19	11.09	1.08%	735,779
Nov 5, 2024	11.00	11.10	10.99	11.07	10.97	0.64%	520,017
Nov 4, 2024	11.10	11.14	10.90	11.00	10.90	-0.90%	869,871
Nov 1, 2024	11.22	11.29	11.05	11.10	11.00	-1.16%	948,447
Oct 31, 2024	11.15	11.27	11.15	11.23	11.13	0.72%	689,688
Oct 30, 2024	11.27	11.32	11.14	11.15	11.05	-0.89%	833,948
Oct 29, 2024	11.48	11.49	11.25	11.25	11.15	-2.09%	1,244,541
Oct 28, 2024	11.48	11.56	11.48	11.49	11.38	0.17%	599,541
Oct 25, 2024	11.59	11.63	11.46	11.47	11.36	-0.95%	673,444
Oct 24, 2024	11.49	11.59	11.46	11.58	11.47	1.31%	549,179
Oct 23, 2024	11.49	11.60	11.42	11.43	11.33	-0.17%	1,060,949
Oct 22, 2024	11.87	11.88	11.43	11.45	11.35	-3.70%	2,400,770
Oct 21, 2024	11.78	11.90	11.78	11.89	11.78	0.59%	670,362
Oct 18, 2024	11.76	11.82	11.71	11.82	11.71	0.60%	546,067
Oct 17, 2024	11.73	11.75	11.67	11.75	11.64	0.34%	457,119
Oct 16, 2024	11.72	11.82	11.70	11.71	11.60	-0.76%	619,760
Oct 15, 2024	11.80	11.86	11.76	11.80	11.59	0.51%	866,676
Oct 14, 2024	11.70	11.76	11.67	11.74	11.53	0.51%	765,345
Oct 11, 2024	11.70	11.72	11.66	11.68	11.47	0.09%	511,898
Oct 10, 2024	11.61	11.69	11.58	11.67	11.46	0.69%	548,600
Oct 9, 2024	11.72	11.75	11.57	11.59	11.38	-1.11%	811,572
Oct 8, 2024	11.65	11.73	11.59	11.72	11.51	0.86%	421,472
Oct 7, 2024	11.65	11.70	11.58	11.62	11.41	-0.26%	493,436
Oct 4, 2024	11.68	11.73	11.60	11.65	11.44	-0.09%	561,362
Oct 3, 2024	11.55	11.67	11.55	11.66	11.45	1.22%	557,179
Oct 2, 2024	11.53	11.59	11.50	11.52	11.32	0.35%	440,915
Oct 1, 2024	11.62	11.62	11.43	11.48	11.28	-0.78%	787,373
Sep 30, 2024	11.54	11.61	11.51	11.57	11.36	0.78%	1,082,452
Sep 27, 2024	11.45	11.54	11.44	11.48	11.28	0.44%	395,793
Sep 26, 2024	11.40	11.45	11.40	11.43	11.23	0.26%	366,441
Sep 25, 2024	11.46	11.48	11.39	11.40	11.20	-0.44%	342,912
Sep 24, 2024	11.53	11.57	11.42	11.45	11.25	-0.61%	537,880
Sep 23, 2024	11.46	11.56	11.46	11.52	11.32	0.52%	371,626
Sep 20, 2024	11.48	11.52	11.38	11.46	11.26	-0.87%	647,763
Sep 19, 2024	11.61	11.62	11.51	11.56	11.35	0.26%	397,721
Sep 18, 2024	11.52	11.61	11.50	11.53	11.33	-	312,811
Sep 17, 2024	11.51	11.58	11.49	11.53	11.33	-0.09%	435,328
Sep 16, 2024	11.52	11.59	11.52	11.54	11.34	-0.60%	436,462
Sep 13, 2024	11.58	11.64	11.56	11.61	11.30	0.69%	893,288
Sep 12, 2024	11.46	11.54	11.42	11.53	11.23	0.61%	562,135
Sep 11, 2024	11.43	11.49	11.32	11.46	11.16	0.44%	398,518
Sep 10, 2024	11.41	11.45	11.32	11.41	11.11	0.09%	382,878
Sep 9, 2024	11.42	11.53	11.39	11.40	11.10	-0.35%	487,995
Sep 6, 2024	11.48	11.52	11.36	11.44	11.14	-0.26%	503,575
Sep 5, 2024	11.47	11.53	11.44	11.47	11.17	0.44%	515,905
Sep 4, 2024	11.35	11.49	11.35	11.42	11.12	0.79%	639,571
Sep 3, 2024	11.31	11.41	11.31	11.33	11.03	0.18%	655,253
Aug 30, 2024	11.21	11.34	11.17	11.31	11.01	1.34%	801,253
Aug 29, 2024	11.13	11.20	11.09	11.16	10.87	0.63%	511,448
Aug 28, 2024	11.10	11.15	11.06	11.09	10.80	-0.09%	604,487
Aug 27, 2024	11.02	11.11	11.01	11.10	10.81	0.63%	393,560
Aug 26, 2024	11.14	11.15	11.01	11.03	10.74	-0.45%	780,682
Aug 23, 2024	11.18	11.25	11.06	11.08	10.79	-0.89%	837,987
Aug 22, 2024	11.15	11.24	11.12	11.18	10.88	0.54%	593,303
Aug 21, 2024	11.12	11.15	11.10	11.12	10.83	0.45%	709,893
Aug 20, 2024	11.08	11.12	11.05	11.07	10.78	-	909,887
Aug 19, 2024	11.05	11.09	11.00	11.07	10.78	0.54%	965,004
Aug 16, 2024	11.19	11.27	10.89	11.01	10.72	-2.31%	6,398,568
Aug 15, 2024	11.24	11.43	11.20	11.27	10.87	1.08%	1,111,445
Aug 14, 2024	11.13	11.18	11.04	11.15	10.76	1.36%	1,160,738
Aug 13, 2024	10.95	11.08	10.95	11.00	10.61	0.27%	1,608,551
Aug 12, 2024	11.00	11.06	10.91	10.97	10.58	1.29%	789,543
Aug 9, 2024	10.76	10.89	10.76	10.83	10.45	0.56%	456,699
Aug 8, 2024	10.68	10.94	10.60	10.77	10.39	0.37%	519,921
Aug 7, 2024	10.87	10.90	10.68	10.73	10.35	-0.09%	596,626
Aug 6, 2024	10.61	10.84	10.59	10.74	10.36	2.38%	706,595
Aug 5, 2024	10.59	10.63	10.28	10.49	10.12	-3.94%	1,232,331
Aug 2, 2024	11.18	11.18	10.89	10.92	10.53	-2.41%	1,218,022
Aug 1, 2024	11.23	11.25	11.12	11.19	10.79	-	614,875
Jul 31, 2024	11.28	11.30	11.19	11.19	10.79	-0.36%	517,777
Jul 30, 2024	11.32	11.32	11.15	11.23	10.83	0.18%	780,825
Jul 29, 2024	11.41	11.43	11.20	11.21	10.81	-1.75%	858,701
Jul 26, 2024	11.44	11.47	11.36	11.41	11.01	0.35%	673,685
Jul 25, 2024	11.25	11.40	11.25	11.37	10.97	1.61%	583,955
Jul 24, 2024	11.42	11.42	11.16	11.19	10.79	-1.58%	884,384
Jul 23, 2024	11.41	11.43	11.28	11.37	10.97	-0.09%	988,362
Jul 22, 2024	11.42	11.54	11.15	11.38	10.98	-0.18%	3,827,478
Jul 19, 2024	11.49	11.49	11.39	11.40	11.00	-	438,199
Jul 18, 2024	11.67	11.77	11.36	11.40	11.00	-2.81%	1,140,112
Jul 17, 2024	11.77	11.84	11.66	11.73	11.31	-0.76%	772,056
Jul 16, 2024	11.82	11.88	11.81	11.82	11.40	0.25%	722,657
Jul 15, 2024	11.89	11.89	11.68	11.79	11.37	-1.17%	868,631
Jul 12, 2024	11.98	12.02	11.92	11.93	11.41	-0.08%	919,350
Jul 11, 2024	11.99	11.99	11.88	11.94	11.42	0.08%	670,447
Jul 10, 2024	11.81	11.93	11.81	11.93	11.41	1.45%	523,403
Jul 9, 2024	11.90	11.90	11.75	11.76	11.25	-1.26%	580,997
Jul 8, 2024	11.81	11.97	11.81	11.91	11.39	1.10%	979,567
Jul 5, 2024	11.73	11.81	11.66	11.78	11.27	0.94%	769,013
Jul 3, 2024	11.60	11.71	11.60	11.67	11.16	0.78%	406,518
Jul 2, 2024	11.52	11.60	11.48	11.58	11.07	0.52%	542,609