PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
10.68
-0.03 (-0.28%)
At close: Dec 20, 2024, 4:00 PM
10.74
+0.06 (0.56%)
After-hours: Dec 20, 2024, 7:03 PM EST
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.69 | 10.79 | 10.56 | 10.68 | 10.68 | -0.28% | 2,439,472 |
| Dec 19, 2024 | 10.71 | 10.85 | 10.70 | 10.71 | 10.71 | 0.37% | 766,067 |
| Dec 18, 2024 | 10.80 | 10.97 | 10.67 | 10.67 | 10.67 | -1.30% | 867,666 |
| Dec 17, 2024 | 10.82 | 10.85 | 10.71 | 10.81 | 10.81 | - | 1,025,386 |
| Dec 16, 2024 | 10.99 | 11.00 | 10.81 | 10.81 | 10.81 | -1.99% | 1,407,220 |
| Dec 13, 2024 | 11.05 | 11.07 | 11.00 | 11.03 | 10.93 | -0.09% | 970,500 |
| Dec 12, 2024 | 11.00 | 11.07 | 11.00 | 11.04 | 10.94 | 0.36% | 535,120 |
| Dec 11, 2024 | 11.10 | 11.11 | 10.99 | 11.00 | 10.90 | -0.45% | 916,128 |
| Dec 10, 2024 | 11.10 | 11.13 | 11.04 | 11.05 | 10.95 | -0.45% | 737,466 |
| Dec 9, 2024 | 11.06 | 11.12 | 11.06 | 11.10 | 11.00 | 0.36% | 663,700 |
| Dec 6, 2024 | 11.02 | 11.07 | 11.02 | 11.06 | 10.96 | 0.27% | 568,010 |
| Dec 5, 2024 | 11.03 | 11.05 | 11.00 | 11.03 | 10.93 | - | 551,200 |
| Dec 4, 2024 | 11.16 | 11.16 | 11.02 | 11.03 | 10.93 | -0.27% | 531,583 |
| Dec 3, 2024 | 11.02 | 11.09 | 10.98 | 11.06 | 10.96 | 0.64% | 607,600 |
| Dec 2, 2024 | 11.16 | 11.18 | 10.99 | 10.99 | 10.89 | -1.52% | 962,025 |
| Nov 29, 2024 | 11.07 | 11.27 | 11.07 | 11.16 | 11.06 | 0.81% | 493,000 |
| Nov 27, 2024 | 11.09 | 11.15 | 11.05 | 11.07 | 10.97 | 0.09% | 591,267 |
| Nov 26, 2024 | 11.08 | 11.08 | 10.70 | 11.06 | 10.96 | 0.36% | 1,091,473 |
| Nov 25, 2024 | 11.06 | 11.11 | 11.01 | 11.02 | 10.92 | -0.45% | 891,998 |
| Nov 22, 2024 | 11.05 | 11.11 | 11.04 | 11.07 | 10.97 | 0.27% | 547,427 |
| Nov 21, 2024 | 11.05 | 11.13 | 11.02 | 11.04 | 10.94 | -0.09% | 704,533 |
| Nov 20, 2024 | 11.11 | 11.14 | 11.01 | 11.05 | 10.95 | -0.36% | 531,130 |
| Nov 19, 2024 | 11.10 | 11.17 | 11.07 | 11.09 | 10.99 | -0.36% | 931,703 |
| Nov 18, 2024 | 11.07 | 11.15 | 11.05 | 11.13 | 11.03 | 0.91% | 1,079,894 |
| Nov 15, 2024 | 11.08 | 11.13 | 11.00 | 11.03 | 11.03 | -0.63% | 1,294,300 |
| 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 | 11.27 | 0.89% | 773,000 |
| Nov 7, 2024 | 11.23 | 11.35 | 11.21 | 11.28 | 11.18 | 0.80% | 625,500 |
| Nov 6, 2024 | 11.29 | 11.31 | 11.08 | 11.19 | 11.09 | 1.08% | 735,800 |
| 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% | 689,700 |
| 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 | 11.32 | -0.17% | 1,060,949 |
| Oct 22, 2024 | 11.87 | 11.88 | 11.43 | 11.45 | 11.34 | -3.70% | 2,400,800 |
| Oct 21, 2024 | 11.78 | 11.90 | 11.78 | 11.89 | 11.78 | 0.59% | 670,400 |
| Oct 18, 2024 | 11.76 | 11.82 | 11.71 | 11.82 | 11.71 | 0.60% | 546,100 |
| 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 | 11.70 | 0.51% | 866,676 |
| Oct 14, 2024 | 11.70 | 11.76 | 11.67 | 11.74 | 11.64 | 0.51% | 765,345 |
| Oct 11, 2024 | 11.70 | 11.72 | 11.66 | 11.68 | 11.58 | 0.09% | 511,900 |
| Oct 10, 2024 | 11.61 | 11.69 | 11.58 | 11.67 | 11.57 | 0.69% | 548,600 |
| Oct 9, 2024 | 11.72 | 11.75 | 11.57 | 11.59 | 11.49 | -1.11% | 811,600 |
| Oct 8, 2024 | 11.65 | 11.73 | 11.59 | 11.72 | 11.62 | 0.86% | 421,472 |
| Oct 7, 2024 | 11.65 | 11.70 | 11.58 | 11.62 | 11.52 | -0.26% | 493,436 |
| Oct 4, 2024 | 11.68 | 11.73 | 11.60 | 11.65 | 11.55 | -0.09% | 561,362 |
| Oct 3, 2024 | 11.55 | 11.67 | 11.55 | 11.66 | 11.56 | 1.22% | 557,179 |
| Oct 2, 2024 | 11.53 | 11.59 | 11.50 | 11.52 | 11.42 | 0.35% | 440,915 |
| Oct 1, 2024 | 11.62 | 11.62 | 11.43 | 11.48 | 11.38 | -0.78% | 787,400 |
| Sep 30, 2024 | 11.54 | 11.61 | 11.51 | 11.57 | 11.47 | 0.78% | 1,082,452 |
| Sep 27, 2024 | 11.45 | 11.54 | 11.44 | 11.48 | 11.38 | 0.44% | 395,800 |
| Sep 26, 2024 | 11.40 | 11.45 | 11.40 | 11.43 | 11.33 | 0.26% | 366,441 |
| Sep 25, 2024 | 11.46 | 11.48 | 11.39 | 11.40 | 11.30 | -0.44% | 342,912 |
| Sep 24, 2024 | 11.53 | 11.57 | 11.42 | 11.45 | 11.35 | -0.61% | 537,900 |
| Sep 23, 2024 | 11.46 | 11.56 | 11.46 | 11.52 | 11.42 | 0.52% | 371,626 |
| Sep 20, 2024 | 11.48 | 11.52 | 11.38 | 11.46 | 11.36 | -0.87% | 647,763 |
| Sep 19, 2024 | 11.61 | 11.62 | 11.51 | 11.56 | 11.46 | 0.26% | 397,721 |
| Sep 18, 2024 | 11.52 | 11.61 | 11.50 | 11.53 | 11.43 | - | 312,811 |
| Sep 17, 2024 | 11.51 | 11.58 | 11.49 | 11.53 | 11.43 | -0.09% | 435,328 |
| Sep 16, 2024 | 11.52 | 11.59 | 11.52 | 11.54 | 11.44 | -0.60% | 436,500 |
| Sep 13, 2024 | 11.58 | 11.64 | 11.56 | 11.61 | 11.41 | 0.69% | 893,288 |
| Sep 12, 2024 | 11.46 | 11.54 | 11.42 | 11.53 | 11.33 | 0.61% | 562,135 |
| Sep 11, 2024 | 11.43 | 11.49 | 11.32 | 11.46 | 11.26 | 0.44% | 398,518 |
| Sep 10, 2024 | 11.41 | 11.45 | 11.32 | 11.41 | 11.21 | 0.09% | 382,900 |
| Sep 9, 2024 | 11.42 | 11.53 | 11.39 | 11.40 | 11.20 | -0.35% | 487,995 |
| Sep 6, 2024 | 11.48 | 11.52 | 11.36 | 11.44 | 11.24 | -0.26% | 503,600 |
| Sep 5, 2024 | 11.47 | 11.53 | 11.44 | 11.47 | 11.27 | 0.44% | 515,905 |
| Sep 4, 2024 | 11.35 | 11.49 | 11.35 | 11.42 | 11.22 | 0.79% | 643,543 |
| Sep 3, 2024 | 11.31 | 11.41 | 11.31 | 11.33 | 11.13 | 0.18% | 655,300 |
| Aug 30, 2024 | 11.21 | 11.34 | 11.17 | 11.31 | 11.11 | 1.34% | 801,300 |
| Aug 29, 2024 | 11.13 | 11.20 | 11.09 | 11.16 | 10.97 | 0.63% | 511,448 |
| Aug 28, 2024 | 11.10 | 11.15 | 11.06 | 11.09 | 10.90 | -0.09% | 604,487 |
| Aug 27, 2024 | 11.02 | 11.11 | 11.01 | 11.10 | 10.91 | 0.63% | 393,600 |
| Aug 26, 2024 | 11.14 | 11.15 | 11.01 | 11.03 | 10.84 | -0.45% | 780,682 |
| Aug 23, 2024 | 11.18 | 11.25 | 11.06 | 11.08 | 10.89 | -0.89% | 838,000 |
| Aug 22, 2024 | 11.15 | 11.24 | 11.12 | 11.18 | 10.99 | 0.54% | 593,303 |
| Aug 21, 2024 | 11.12 | 11.15 | 11.10 | 11.12 | 10.93 | 0.45% | 709,900 |
| Aug 20, 2024 | 11.08 | 11.12 | 11.05 | 11.07 | 10.88 | - | 909,900 |
| Aug 19, 2024 | 11.05 | 11.09 | 11.00 | 11.07 | 10.88 | 0.54% | 965,004 |
| Aug 16, 2024 | 11.19 | 11.27 | 10.89 | 11.01 | 10.82 | -2.31% | 6,398,600 |
| Aug 15, 2024 | 11.24 | 11.43 | 11.20 | 11.27 | 10.97 | 1.08% | 1,111,445 |
| Aug 14, 2024 | 11.13 | 11.18 | 11.04 | 11.15 | 10.86 | 1.36% | 1,160,738 |
| Aug 13, 2024 | 10.95 | 11.08 | 10.95 | 11.00 | 10.71 | 0.27% | 1,608,600 |
| Aug 12, 2024 | 11.00 | 11.06 | 10.91 | 10.97 | 10.68 | 1.29% | 789,543 |
| Aug 9, 2024 | 10.76 | 10.89 | 10.76 | 10.83 | 10.54 | 0.56% | 456,699 |
| Aug 8, 2024 | 10.68 | 10.94 | 10.60 | 10.77 | 10.49 | 0.37% | 519,921 |
| Aug 7, 2024 | 10.87 | 10.90 | 10.68 | 10.73 | 10.45 | -0.09% | 596,626 |
| Aug 6, 2024 | 10.61 | 10.84 | 10.59 | 10.74 | 10.46 | 2.38% | 706,600 |
| Aug 5, 2024 | 10.59 | 10.63 | 10.28 | 10.49 | 10.21 | -3.94% | 1,232,331 |
| Aug 2, 2024 | 11.18 | 11.18 | 10.89 | 10.92 | 10.63 | -2.41% | 1,218,022 |
| Aug 1, 2024 | 11.23 | 11.25 | 11.12 | 11.19 | 10.89 | - | 614,875 |