PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
11.28
-0.14 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
11.29
+0.01 (0.09%)
After-hours: Mar 28, 2025, 7:55 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.39 | 11.42 | 11.20 | 11.28 | 11.28 | -1.23% | 860,232 |
| Mar 27, 2025 | 11.35 | 11.46 | 11.33 | 11.42 | 11.42 | 0.26% | 1,361,085 |
| Mar 26, 2025 | 11.40 | 11.41 | 11.33 | 11.39 | 11.39 | 0.26% | 729,676 |
| Mar 25, 2025 | 11.28 | 11.36 | 11.27 | 11.36 | 11.36 | 0.98% | 867,581 |
| Mar 24, 2025 | 11.26 | 11.26 | 11.19 | 11.25 | 11.25 | 0.63% | 861,802 |
| Mar 21, 2025 | 11.11 | 11.23 | 11.10 | 11.18 | 11.18 | 0.54% | 1,350,583 |
| Mar 20, 2025 | 11.11 | 11.16 | 11.08 | 11.12 | 11.12 | - | 1,081,864 |
| Mar 19, 2025 | 11.15 | 11.17 | 11.07 | 11.12 | 11.12 | 0.09% | 1,962,932 |
| Mar 18, 2025 | 11.05 | 11.15 | 11.04 | 11.11 | 11.11 | 0.18% | 1,736,029 |
| Mar 17, 2025 | 11.03 | 11.13 | 11.03 | 11.09 | 11.09 | 0.54% | 1,154,261 |
| Mar 14, 2025 | 10.98 | 11.05 | 10.85 | 11.03 | 11.03 | 1.01% | 965,969 |
| Mar 13, 2025 | 11.03 | 11.07 | 10.92 | 10.92 | 10.82 | -1.27% | 1,657,296 |
| Mar 12, 2025 | 11.10 | 11.10 | 10.98 | 11.06 | 10.96 | 0.55% | 1,182,827 |
| Mar 11, 2025 | 11.15 | 11.17 | 10.93 | 11.00 | 10.90 | -1.26% | 1,726,879 |
| Mar 10, 2025 | 11.09 | 11.16 | 11.07 | 11.14 | 11.04 | -0.09% | 1,296,304 |
| Mar 7, 2025 | 11.05 | 11.24 | 11.05 | 11.15 | 11.05 | 1.00% | 1,214,873 |
| Mar 6, 2025 | 11.05 | 11.14 | 11.02 | 11.04 | 10.94 | -0.72% | 1,199,924 |
| Mar 5, 2025 | 11.19 | 11.20 | 11.04 | 11.12 | 11.02 | -0.09% | 1,352,201 |
| Mar 4, 2025 | 11.26 | 11.29 | 11.13 | 11.13 | 11.03 | -1.42% | 1,150,014 |
| Mar 3, 2025 | 11.36 | 11.42 | 11.25 | 11.29 | 11.19 | -0.44% | 1,378,534 |
| Feb 28, 2025 | 11.21 | 11.36 | 11.21 | 11.34 | 11.24 | 1.16% | 757,209 |
| Feb 27, 2025 | 11.21 | 11.27 | 11.18 | 11.21 | 11.11 | 0.27% | 834,003 |
| Feb 26, 2025 | 11.23 | 11.32 | 11.17 | 11.18 | 11.08 | -0.27% | 813,258 |
| Feb 25, 2025 | 11.29 | 11.39 | 11.20 | 11.21 | 11.11 | -1.06% | 1,043,164 |
| Feb 24, 2025 | 11.23 | 11.34 | 11.16 | 11.33 | 11.23 | 1.52% | 1,982,960 |
| Feb 21, 2025 | 11.31 | 11.37 | 11.14 | 11.16 | 11.06 | -1.33% | 1,533,996 |
| Feb 20, 2025 | 11.29 | 11.31 | 11.20 | 11.31 | 11.21 | 0.18% | 1,567,097 |
| Feb 19, 2025 | 11.13 | 11.32 | 11.11 | 11.29 | 11.19 | 1.26% | 4,902,788 |
| Feb 18, 2025 | 11.15 | 11.21 | 11.09 | 11.15 | 11.05 | -0.36% | 2,484,806 |
| Feb 14, 2025 | 11.28 | 11.30 | 11.14 | 11.19 | 10.99 | -0.53% | 2,719,918 |
| Feb 13, 2025 | 11.28 | 11.41 | 11.14 | 11.25 | 11.05 | 0.18% | 2,706,574 |
| Feb 12, 2025 | 11.38 | 11.40 | 11.14 | 11.23 | 11.03 | -1.49% | 2,198,381 |
| Feb 11, 2025 | 11.12 | 11.50 | 11.02 | 11.40 | 11.19 | 3.07% | 2,474,028 |
| Feb 10, 2025 | 11.07 | 11.10 | 10.99 | 11.06 | 10.86 | 0.18% | 1,692,308 |
| Feb 7, 2025 | 11.10 | 11.13 | 10.99 | 11.04 | 10.84 | -0.36% | 1,548,779 |
| Feb 6, 2025 | 11.13 | 11.15 | 10.99 | 11.08 | 10.88 | 0.09% | 1,303,533 |
| Feb 5, 2025 | 11.10 | 11.12 | 10.98 | 11.07 | 10.87 | -0.27% | 1,497,199 |
| Feb 4, 2025 | 11.15 | 11.15 | 11.03 | 11.10 | 10.90 | -0.36% | 811,673 |
| Feb 3, 2025 | 11.10 | 11.19 | 11.03 | 11.14 | 10.94 | -0.54% | 922,380 |
| Jan 31, 2025 | 11.19 | 11.29 | 11.17 | 11.20 | 11.00 | 0.27% | 1,005,494 |
| Jan 30, 2025 | 11.03 | 11.21 | 11.02 | 11.17 | 10.97 | 1.82% | 845,023 |
| Jan 29, 2025 | 11.23 | 11.24 | 10.88 | 10.97 | 10.77 | -2.40% | 1,183,153 |
| Jan 28, 2025 | 11.39 | 11.39 | 11.19 | 11.24 | 11.04 | -0.53% | 842,697 |
| Jan 27, 2025 | 11.33 | 11.39 | 11.22 | 11.30 | 11.09 | 0.27% | 1,847,560 |
| Jan 24, 2025 | 11.27 | 11.29 | 11.23 | 11.27 | 11.07 | - | 424,137 |
| Jan 23, 2025 | 11.25 | 11.28 | 11.23 | 11.27 | 11.07 | 0.09% | 442,205 |
| Jan 22, 2025 | 11.31 | 11.33 | 11.24 | 11.26 | 11.06 | -0.35% | 490,190 |
| Jan 21, 2025 | 11.20 | 11.32 | 11.20 | 11.30 | 11.09 | 1.16% | 968,895 |
| Jan 17, 2025 | 11.15 | 11.20 | 11.11 | 11.17 | 10.97 | 0.72% | 970,195 |
| Jan 16, 2025 | 11.02 | 11.11 | 10.98 | 11.09 | 10.89 | 0.64% | 740,683 |