Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	PFLT	11.52	11.619	11.46	11.61	0.11	644,492	2,741	11.52	11.70
2024-05-06	Z	PFLT	11.43	11.50	11.38	11.50	0.119	580,324	3,253	11.45	11.66
2024-05-03	Z	PFLT	11.45	11.47	11.245	11.38	0.075	778,896	3,523	11.25	11.60
2024-05-02	Z	PFLT	11.49	11.49	11.29	11.30	-0.10	945,493	3,710	11.33	12.22
2024-05-01	Z	PFLT	11.41	11.53	11.37	11.40	0.01	2,014,450	3,967	11.40	12.42
2024-04-30	Z	PFLT	11.50	11.50	11.36	11.37	-0.07	1,112,002	2,590	11.31	12.40
2024-04-29	Z	PFLT	11.49	11.5173	11.20	11.45	-0.03	3,489,228	4,315	11.38	12.22
2024-04-26	Z	PFLT	11.40	11.52	11.40	11.49	0.07	546,647	2,186	10.99	12.48
2024-04-25	Z	PFLT	11.45	11.48	11.33	11.42	-0.10	368,074	1,926	11.35	12.45
2024-04-24	Z	PFLT	11.52	11.5623	11.46	11.52	-0.025	237,746	1,437	10.53	12.60
2024-04-23	Z	PFLT	11.41	11.57	11.395	11.54	0.165	417,928	1,868	11.50	12.61
2024-04-22	Z	PFLT	11.39	11.42	11.37	11.38	0.01	359,934	2,042	10.41	12.38
2024-04-19	Z	PFLT	11.25	11.39	11.2102	11.37	0.119	468,752	2,023	11.15	12.36
2024-04-18	Z	PFLT	11.13	11.2675	11.10	11.25	0.14	308,122	1,612	10.59	12.22
2024-04-17	Z	PFLT	11.10	11.18	11.085	11.11	0.02	250,132	1,665	10.17	12.09
2024-04-16	Z	PFLT	11.13	11.155	11.04	11.09	-0.05	379,155	2,499	11.04	12.21
2024-04-15	Z	PFLT	11.29	11.325	11.07	11.13	-0.03	362,947	1,968	11.01	12.24
2024-04-12	Z	PFLT	11.25	11.3097	11.13	11.16	-0.1225	430,668	2,299	11.15	12.21
2024-04-11	Z	PFLT	11.44	11.4601	11.32	11.39	-0.045	475,090	2,434	10.40	12.41
2024-04-10	Z	PFLT	11.32	11.43	11.25	11.43	0.07	602,845	2,395	11.30	11.50
2024-04-09	Z	PFLT	11.36	11.43	11.32	11.36	0.025	378,861	1,985	10.36	12.35
2024-04-08	Z	PFLT	11.26	11.35	11.26	11.33	0.075	279,161	1,903	11.21	12.32
2024-04-05	Z	PFLT	11.15	11.25	11.14	11.25	0.09	281,542	1,868	11.21	12.21
2024-04-04	Z	PFLT	11.25	11.3047	11.11	11.15	-0.04	601,865	2,535	11.01	12.16
2024-04-03	Z	PFLT	11.21	11.24	11.17	11.20		457,902	2,438	11.15	12.22
2024-04-02	Z	PFLT	11.19	11.24	11.11	11.19	-0.015	722,690	3,100	11.20	11.33
2024-04-01	Z	PFLT	11.41	11.48	11.13	11.20	-0.18	1,343,726	4,400	11.15	12.15
2024-03-29	Z	PFLT	11.46	11.60	11.34	11.38	-0.045	0	0	10.99	12.41
2024-03-28	Z	PFLT	11.46	11.60	11.34	11.38	-0.045	1,964,390	4,604	10.99	12.41
2024-03-27	Z	PFLT	11.30	11.425	11.29	11.42	0.145	323,072	1,704	11.35	11.49
2024-03-26	Z	PFLT	11.28	11.2961	11.255	11.27	0.02	262,386	1,511	11.14	11.49
2024-03-25	Z	PFLT	11.20	11.31	11.19	11.25	0.06	309,153	1,697	10.34	12.22
2024-03-22	Z	PFLT	11.24	11.28	11.18	11.19	-0.07	285,417	1,820	11.00	12.25
2024-03-21	Z	PFLT	11.18	11.29	11.1421	11.26	0.055	247,678	1,654	11.26	12.24
2024-03-20	Z	PFLT	11.11	11.21	11.08	11.20	0.035	384,311	2,113	10.89	12.17
2024-03-19	Z	PFLT	11.05	11.19	10.99	11.17	0.09	329,912	1,487	10.93	12.16
2024-03-18	Z	PFLT	11.07	11.16	11.02	11.09	-0.005	444,280	2,307	10.70	11.70
2024-03-15	Z	PFLT	11.03	11.13	11.0135	11.09	0.0375	739,289	2,799	10.99	12.13
2024-03-14	Z	PFLT	11.35	11.35	11.0834	11.14	-0.16	802,244	3,584	11.05	12.14
2024-03-13	Z	PFLT	11.38	11.46	11.28	11.30	-0.04	715,258	2,786	11.24	11.67
2024-03-12	Z	PFLT	11.40	11.41	11.2876	11.33	-0.0225	910,398	3,099	11.29	12.32
2024-03-11	Z	PFLT	11.40	11.46	11.34	11.35	-0.04	1,072,002	3,219	11.25	12.48
2024-03-08	Z	PFLT	11.50	11.56	11.31	11.39	-0.06	1,614,151	3,625	11.40	11.65
2024-03-07	Z	PFLT	11.44	11.5098	11.355	11.46	0.04	725,490	3,165	10.44	12.50
2024-03-06	Z	PFLT	11.35	11.5392	11.33	11.42	0.13	537,178	2,470	11.42	13.86
2024-03-05	Z	PFLT	11.42	11.4699	11.27	11.27	-0.155	512,477	2,393	11.23	12.29
2024-03-04	Z	PFLT	11.42	11.53	11.41	11.43	0.003	477,143	2,466	10.90	12.47
2024-03-01	Z	PFLT	11.465	11.47	11.36	11.42	-0.01	458,654	2,346	11.42	12.45
2024-02-29	Z	PFLT	11.47	11.4999	11.3909	11.43	-0.01	437,875	2,072	11.40	12.47
2024-02-28	Z	PFLT	11.51	11.52	11.41	11.43	-0.08	589,018	2,276	10.45	12.42
2024-02-27	Z	PFLT	11.49	11.57	11.39	11.51	0.07	459,124	2,036	11.51	12.54
2024-02-26	Z	PFLT	11.40	11.51	11.3272	11.45	0.06	459,947	2,101	11.41	12.49
2024-02-23	Z	PFLT	11.40	11.50	11.35	11.39	0.03	449,700	2,441	10.34	11.65
2024-02-22	Z	PFLT	11.27	11.38	11.23	11.36	0.125	529,188	2,404	10.38	11.88
2024-02-21	Z	PFLT	11.21	11.28	11.18	11.23	0.045	348,232	1,941	10.34	12.30
2024-02-20	Z	PFLT	11.19	11.27	11.13	11.19	-0.01	572,700	2,740	11.10	12.20
2024-02-19	Z	PFLT	11.24	11.28	11.155	11.21	-0.05	0	0	10.78	12.24
2024-02-16	Z	PFLT	11.24	11.28	11.155	11.21	-0.05	423,129	2,333	10.78	12.24
2024-02-15	Z	PFLT	11.19	11.31	11.19	11.26	0.10	434,701	2,461	10.29	12.30
2024-02-14	Z	PFLT	11.25	11.2992	11.14	11.17	0.0125	510,737	2,507	10.40	12.23
2024-02-13	Z	PFLT	11.38	11.38	11.17	11.26	-0.192	1,015,732	3,662	11.30	12.37
2024-02-12	Z	PFLT	11.42	11.5299	11.35	11.46	0.09	1,249,142	3,532	11.12	11.59
2024-02-09	Z	PFLT	11.39	11.41	11.30	11.38	0.085	758,898	3,156	11.30	11.75
2024-02-08	Z	PFLT	11.30	11.37	11.18	11.30	0.15	719,154	2,685	11.11	11.41