PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
9.97
+0.18 (1.84%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.82 | 10.00 | 9.79 | 9.97 | 9.97 | 1.84% | 732,380 |
| Apr 23, 2025 | 9.79 | 9.93 | 9.72 | 9.79 | 9.79 | 2.09% | 896,475 |
| Apr 22, 2025 | 9.58 | 9.64 | 9.46 | 9.59 | 9.59 | 1.48% | 824,922 |
| Apr 21, 2025 | 9.59 | 9.69 | 9.39 | 9.45 | 9.45 | -2.68% | 1,072,688 |
| Apr 17, 2025 | 9.50 | 9.80 | 9.48 | 9.71 | 9.71 | 2.43% | 1,045,115 |
| Apr 16, 2025 | 9.58 | 9.66 | 9.48 | 9.48 | 9.48 | -1.56% | 920,148 |
| Apr 15, 2025 | 9.55 | 9.72 | 9.55 | 9.63 | 9.63 | - | 1,117,304 |
| Apr 14, 2025 | 9.67 | 9.78 | 9.52 | 9.63 | 9.53 | 1.16% | 1,427,042 |
| Apr 11, 2025 | 9.46 | 9.61 | 9.25 | 9.52 | 9.42 | - | 1,276,662 |
| Apr 10, 2025 | 9.75 | 9.82 | 9.36 | 9.52 | 9.42 | -3.15% | 1,586,910 |
| Apr 9, 2025 | 9.09 | 9.93 | 8.82 | 9.83 | 9.73 | 7.08% | 2,731,029 |
| Apr 8, 2025 | 9.81 | 9.87 | 9.07 | 9.18 | 9.08 | -2.03% | 2,931,968 |
| Apr 7, 2025 | 9.75 | 9.93 | 9.22 | 9.37 | 9.27 | -6.77% | 4,651,441 |
| Apr 4, 2025 | 10.90 | 10.99 | 10.02 | 10.05 | 9.94 | -9.13% | 5,222,153 |
| Apr 3, 2025 | 10.94 | 11.17 | 10.92 | 11.06 | 10.94 | -0.18% | 2,320,526 |
| Apr 2, 2025 | 11.08 | 11.13 | 11.04 | 11.08 | 10.96 | -0.45% | 1,143,659 |
| Apr 1, 2025 | 11.21 | 11.25 | 11.10 | 11.13 | 11.01 | -0.54% | 1,510,698 |
| Mar 31, 2025 | 11.20 | 11.27 | 11.08 | 11.19 | 11.07 | -0.80% | 3,105,793 |
| Mar 28, 2025 | 11.39 | 11.42 | 11.20 | 11.28 | 11.16 | -1.23% | 861,472 |
| Mar 27, 2025 | 11.35 | 11.46 | 11.33 | 11.42 | 11.30 | 0.26% | 1,361,085 |
| Mar 26, 2025 | 11.40 | 11.41 | 11.33 | 11.39 | 11.27 | 0.26% | 729,676 |
| Mar 25, 2025 | 11.28 | 11.36 | 11.27 | 11.36 | 11.24 | 0.98% | 867,581 |
| Mar 24, 2025 | 11.26 | 11.26 | 11.19 | 11.25 | 11.13 | 0.63% | 861,802 |
| Mar 21, 2025 | 11.11 | 11.23 | 11.10 | 11.18 | 11.06 | 0.54% | 1,350,583 |
| Mar 20, 2025 | 11.11 | 11.16 | 11.08 | 11.12 | 11.00 | - | 1,081,864 |
| Mar 19, 2025 | 11.15 | 11.17 | 11.07 | 11.12 | 11.00 | 0.09% | 1,962,932 |
| Mar 18, 2025 | 11.05 | 11.15 | 11.04 | 11.11 | 10.99 | 0.18% | 1,736,029 |
| Mar 17, 2025 | 11.03 | 11.13 | 11.03 | 11.09 | 10.97 | 0.54% | 1,154,261 |
| Mar 14, 2025 | 10.98 | 11.05 | 10.85 | 11.03 | 10.91 | 1.01% | 965,969 |
| Mar 13, 2025 | 11.03 | 11.07 | 10.92 | 10.92 | 10.71 | -1.27% | 1,657,296 |
| Mar 12, 2025 | 11.10 | 11.10 | 10.98 | 11.06 | 10.84 | 0.55% | 1,182,827 |
| Mar 11, 2025 | 11.15 | 11.17 | 10.93 | 11.00 | 10.78 | -1.26% | 1,726,879 |
| Mar 10, 2025 | 11.09 | 11.16 | 11.07 | 11.14 | 10.92 | -0.09% | 1,296,304 |
| Mar 7, 2025 | 11.05 | 11.24 | 11.05 | 11.15 | 10.93 | 1.00% | 1,214,873 |
| Mar 6, 2025 | 11.05 | 11.14 | 11.02 | 11.04 | 10.82 | -0.72% | 1,199,924 |
| Mar 5, 2025 | 11.19 | 11.20 | 11.04 | 11.12 | 10.90 | -0.09% | 1,352,201 |
| Mar 4, 2025 | 11.26 | 11.29 | 11.13 | 11.13 | 10.91 | -1.42% | 1,150,014 |
| Mar 3, 2025 | 11.36 | 11.42 | 11.25 | 11.29 | 11.07 | -0.44% | 1,378,534 |
| Feb 28, 2025 | 11.21 | 11.36 | 11.21 | 11.34 | 11.12 | 1.16% | 757,209 |
| Feb 27, 2025 | 11.21 | 11.27 | 11.18 | 11.21 | 10.99 | 0.27% | 834,003 |
| Feb 26, 2025 | 11.23 | 11.32 | 11.17 | 11.18 | 10.96 | -0.27% | 813,258 |
| Feb 25, 2025 | 11.29 | 11.39 | 11.20 | 11.21 | 10.99 | -1.06% | 1,043,164 |
| Feb 24, 2025 | 11.23 | 11.34 | 11.16 | 11.33 | 11.11 | 1.52% | 1,982,960 |
| Feb 21, 2025 | 11.31 | 11.37 | 11.14 | 11.16 | 10.94 | -1.33% | 1,533,996 |
| Feb 20, 2025 | 11.29 | 11.31 | 11.20 | 11.31 | 11.09 | 0.18% | 1,567,097 |
| Feb 19, 2025 | 11.13 | 11.32 | 11.11 | 11.29 | 11.07 | 1.26% | 4,902,788 |
| Feb 18, 2025 | 11.15 | 11.21 | 11.09 | 11.15 | 10.93 | -0.36% | 2,484,806 |
| Feb 14, 2025 | 11.28 | 11.30 | 11.14 | 11.19 | 10.87 | -0.53% | 2,719,918 |
| Feb 13, 2025 | 11.28 | 11.41 | 11.14 | 11.25 | 10.93 | 0.18% | 2,706,574 |
| Feb 12, 2025 | 11.38 | 11.40 | 11.14 | 11.23 | 10.91 | -1.49% | 2,198,381 |