PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
10.11
-0.01 (-0.10%)
At close: May 15, 2025, 4:00 PM
10.13
+0.02 (0.20%)
After-hours: May 15, 2025, 7:35 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.06 | 10.15 | 10.00 | 10.11 | 10.11 | -0.10% | 1,032,375 |
| May 14, 2025 | 10.10 | 10.20 | 9.95 | 10.12 | 10.02 | -0.10% | 1,458,213 |
| May 13, 2025 | 10.04 | 10.18 | 9.78 | 10.13 | 10.03 | -0.78% | 1,756,082 |
| May 12, 2025 | 10.23 | 10.35 | 10.20 | 10.21 | 10.11 | 1.29% | 1,393,396 |
| May 9, 2025 | 10.10 | 10.20 | 10.05 | 10.08 | 9.98 | - | 941,708 |
| May 8, 2025 | 10.08 | 10.14 | 10.03 | 10.08 | 9.98 | 0.50% | 717,696 |
| May 7, 2025 | 10.08 | 10.18 | 10.02 | 10.03 | 9.93 | -0.40% | 782,736 |
| May 6, 2025 | 10.02 | 10.13 | 9.98 | 10.07 | 9.97 | 0.10% | 787,913 |
| May 5, 2025 | 10.12 | 10.17 | 10.04 | 10.06 | 9.96 | -1.08% | 795,766 |
| May 2, 2025 | 10.04 | 10.18 | 10.04 | 10.17 | 10.07 | 2.01% | 946,517 |
| May 1, 2025 | 10.12 | 10.19 | 9.94 | 9.97 | 9.87 | -1.38% | 996,205 |
| Apr 30, 2025 | 10.10 | 10.11 | 9.96 | 10.11 | 10.01 | -0.49% | 741,778 |
| Apr 29, 2025 | 10.20 | 10.24 | 10.02 | 10.16 | 10.06 | -0.59% | 943,445 |
| Apr 28, 2025 | 10.13 | 10.24 | 10.07 | 10.22 | 10.12 | 0.69% | 572,347 |
| Apr 25, 2025 | 9.97 | 10.16 | 9.96 | 10.15 | 10.05 | 1.81% | 706,427 |
| Apr 24, 2025 | 9.82 | 10.00 | 9.79 | 9.97 | 9.87 | 1.84% | 734,253 |
| Apr 23, 2025 | 9.79 | 9.93 | 9.72 | 9.79 | 9.69 | 2.09% | 896,475 |
| Apr 22, 2025 | 9.58 | 9.64 | 9.46 | 9.59 | 9.49 | 1.48% | 824,922 |
| Apr 21, 2025 | 9.59 | 9.69 | 9.39 | 9.45 | 9.36 | -2.68% | 1,072,688 |
| Apr 17, 2025 | 9.50 | 9.80 | 9.48 | 9.71 | 9.61 | 2.43% | 1,045,115 |
| Apr 16, 2025 | 9.58 | 9.66 | 9.48 | 9.48 | 9.39 | -1.56% | 920,148 |
| Apr 15, 2025 | 9.55 | 9.72 | 9.55 | 9.63 | 9.53 | - | 1,117,304 |
| Apr 14, 2025 | 9.67 | 9.78 | 9.52 | 9.63 | 9.43 | 1.16% | 1,427,042 |
| Apr 11, 2025 | 9.46 | 9.61 | 9.25 | 9.52 | 9.33 | - | 1,276,662 |
| Apr 10, 2025 | 9.75 | 9.82 | 9.36 | 9.52 | 9.33 | -3.15% | 1,586,910 |
| Apr 9, 2025 | 9.09 | 9.93 | 8.82 | 9.83 | 9.63 | 7.08% | 2,731,029 |
| Apr 8, 2025 | 9.81 | 9.87 | 9.07 | 9.18 | 8.99 | -2.03% | 2,931,968 |
| Apr 7, 2025 | 9.75 | 9.93 | 9.22 | 9.37 | 9.18 | -6.77% | 4,651,441 |
| Apr 4, 2025 | 10.90 | 10.99 | 10.02 | 10.05 | 9.84 | -9.13% | 5,222,153 |
| Apr 3, 2025 | 10.94 | 11.17 | 10.92 | 11.06 | 10.83 | -0.18% | 2,320,526 |
| Apr 2, 2025 | 11.08 | 11.13 | 11.04 | 11.08 | 10.85 | -0.45% | 1,143,659 |
| Apr 1, 2025 | 11.21 | 11.25 | 11.10 | 11.13 | 10.90 | -0.54% | 1,510,698 |
| Mar 31, 2025 | 11.20 | 11.27 | 11.08 | 11.19 | 10.96 | -0.80% | 3,105,793 |
| Mar 28, 2025 | 11.39 | 11.42 | 11.20 | 11.28 | 11.05 | -1.23% | 861,472 |
| Mar 27, 2025 | 11.35 | 11.46 | 11.33 | 11.42 | 11.19 | 0.26% | 1,361,085 |
| Mar 26, 2025 | 11.40 | 11.41 | 11.33 | 11.39 | 11.16 | 0.26% | 729,676 |
| Mar 25, 2025 | 11.28 | 11.36 | 11.27 | 11.36 | 11.13 | 0.98% | 867,581 |
| Mar 24, 2025 | 11.26 | 11.26 | 11.19 | 11.25 | 11.02 | 0.63% | 861,802 |
| Mar 21, 2025 | 11.11 | 11.23 | 11.10 | 11.18 | 10.95 | 0.54% | 1,350,583 |
| Mar 20, 2025 | 11.11 | 11.16 | 11.08 | 11.12 | 10.89 | - | 1,081,864 |
| Mar 19, 2025 | 11.15 | 11.17 | 11.07 | 11.12 | 10.89 | 0.09% | 1,962,932 |
| Mar 18, 2025 | 11.05 | 11.15 | 11.04 | 11.11 | 10.88 | 0.18% | 1,736,029 |
| Mar 17, 2025 | 11.03 | 11.13 | 11.03 | 11.09 | 10.86 | 0.54% | 1,154,261 |
| Mar 14, 2025 | 10.98 | 11.05 | 10.85 | 11.03 | 10.80 | 1.01% | 965,969 |
| Mar 13, 2025 | 11.03 | 11.07 | 10.92 | 10.92 | 10.60 | -1.27% | 1,657,296 |
| Mar 12, 2025 | 11.10 | 11.10 | 10.98 | 11.06 | 10.73 | 0.55% | 1,182,827 |
| Mar 11, 2025 | 11.15 | 11.17 | 10.93 | 11.00 | 10.68 | -1.26% | 1,726,879 |
| Mar 10, 2025 | 11.09 | 11.16 | 11.07 | 11.14 | 10.81 | -0.09% | 1,296,304 |
| Mar 7, 2025 | 11.05 | 11.24 | 11.05 | 11.15 | 10.82 | 1.00% | 1,214,873 |
| Mar 6, 2025 | 11.05 | 11.14 | 11.02 | 11.04 | 10.72 | -0.72% | 1,199,924 |