PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.66
+0.02 (0.29%)
Apr 27, 2026, 4:00 PM EDT - Market closed
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.63 | 8.67 | 8.55 | 8.64 | - | 0.06% | 570,274 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.62 | 8.63 | 8.63 | 0.12% | 527,955 |
| Apr 23, 2026 | 8.77 | 8.81 | 8.59 | 8.62 | 8.62 | -1.93% | 1,390,883 |
| Apr 22, 2026 | 8.77 | 8.90 | 8.76 | 8.79 | 8.79 | 1.15% | 731,928 |
| Apr 21, 2026 | 8.90 | 8.94 | 8.67 | 8.69 | 8.69 | -1.81% | 803,524 |
| Apr 20, 2026 | 8.88 | 8.94 | 8.83 | 8.85 | 8.85 | -0.78% | 746,666 |
| Apr 17, 2026 | 8.66 | 8.94 | 8.66 | 8.92 | 8.92 | 3.12% | 1,064,207 |
| Apr 16, 2026 | 8.72 | 8.75 | 8.61 | 8.65 | 8.65 | -0.69% | 942,444 |
| Apr 15, 2026 | 8.57 | 8.72 | 8.57 | 8.71 | 8.71 | 1.16% | 1,255,793 |
| Apr 14, 2026 | 8.51 | 8.66 | 8.50 | 8.61 | 8.51 | 1.77% | 1,053,655 |
| Apr 13, 2026 | 8.37 | 8.48 | 8.28 | 8.46 | 8.36 | 0.48% | 1,663,947 |
| Apr 10, 2026 | 8.40 | 8.49 | 8.38 | 8.42 | 8.32 | 0.60% | 692,015 |
| Apr 9, 2026 | 8.44 | 8.48 | 8.37 | 8.37 | 8.27 | -0.83% | 728,652 |
| Apr 8, 2026 | 8.55 | 8.62 | 8.37 | 8.44 | 8.34 | 0.84% | 935,084 |
| Apr 7, 2026 | 8.38 | 8.46 | 8.35 | 8.37 | 8.27 | -0.24% | 869,416 |
| Apr 6, 2026 | 8.20 | 8.42 | 8.17 | 8.39 | 8.29 | 2.19% | 1,124,781 |
| Apr 2, 2026 | 7.88 | 8.23 | 7.85 | 8.21 | 8.11 | 2.50% | 1,348,425 |
| Apr 1, 2026 | 8.10 | 8.11 | 7.86 | 8.01 | 7.91 | -0.37% | 1,453,980 |
| Mar 31, 2026 | 7.91 | 8.09 | 7.84 | 8.04 | 7.94 | 3.08% | 1,226,800 |
| Mar 30, 2026 | 7.71 | 7.89 | 7.68 | 7.80 | 7.71 | 0.91% | 1,051,572 |
| Mar 27, 2026 | 7.94 | 7.98 | 7.70 | 7.73 | 7.64 | -3.37% | 1,499,333 |
| Mar 26, 2026 | 8.15 | 8.24 | 7.98 | 8.00 | 7.90 | -1.84% | 759,345 |
| Mar 25, 2026 | 8.13 | 8.21 | 8.09 | 8.15 | 8.05 | 1.12% | 620,341 |
| Mar 24, 2026 | 8.13 | 8.19 | 8.01 | 8.06 | 7.96 | -1.59% | 967,342 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.02 | 8.19 | 8.09 | 1.49% | 1,034,842 |
| Mar 20, 2026 | 8.24 | 8.32 | 8.07 | 8.07 | 7.97 | -2.54% | 1,588,869 |
| Mar 19, 2026 | 8.18 | 8.33 | 8.18 | 8.28 | 8.18 | 0.61% | 889,906 |
| Mar 18, 2026 | 8.18 | 8.33 | 8.16 | 8.23 | 8.13 | 0.24% | 571,010 |
| Mar 17, 2026 | 8.15 | 8.35 | 8.11 | 8.21 | 8.11 | 1.48% | 1,281,134 |
| Mar 16, 2026 | 8.06 | 8.14 | 7.96 | 8.09 | 7.99 | -0.37% | 925,012 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.10 | 8.12 | 7.92 | 1.00% | 982,921 |
| Mar 12, 2026 | 8.07 | 8.18 | 8.03 | 8.04 | 7.84 | -1.23% | 1,166,604 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.02 | 8.14 | 7.94 | 0.49% | 984,213 |
| Mar 10, 2026 | 8.06 | 8.19 | 8.00 | 8.10 | 7.90 | 0.25% | 850,589 |
| Mar 9, 2026 | 8.02 | 8.12 | 7.92 | 8.08 | 7.88 | -0.49% | 1,450,624 |
| Mar 6, 2026 | 8.21 | 8.24 | 8.11 | 8.12 | 7.92 | -2.64% | 927,931 |
| Mar 5, 2026 | 8.31 | 8.46 | 8.27 | 8.34 | 8.14 | 0.12% | 1,174,563 |
| Mar 4, 2026 | 8.31 | 8.38 | 8.18 | 8.33 | 8.13 | 1.34% | 676,083 |
| Mar 3, 2026 | 8.13 | 8.33 | 8.12 | 8.22 | 8.02 | -1.08% | 872,236 |
| Mar 2, 2026 | 8.09 | 8.41 | 7.97 | 8.31 | 8.11 | 1.84% | 1,167,292 |
| Feb 27, 2026 | 8.39 | 8.44 | 8.16 | 8.16 | 7.96 | -3.43% | 1,610,420 |
| Feb 26, 2026 | 8.42 | 8.48 | 8.36 | 8.45 | 8.24 | 0.12% | 1,011,934 |
| Feb 25, 2026 | 8.29 | 8.44 | 8.19 | 8.44 | 8.23 | 2.30% | 866,903 |
| Feb 24, 2026 | 8.18 | 8.35 | 8.18 | 8.25 | 8.05 | 0.86% | 1,553,469 |
| Feb 23, 2026 | 8.37 | 8.48 | 8.18 | 8.18 | 7.98 | -3.08% | 2,000,081 |
| Feb 20, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.23 | -1.29% | 2,164,043 |
| Feb 19, 2026 | 8.55 | 8.60 | 8.37 | 8.55 | 8.34 | -0.35% | 1,591,137 |
| Feb 18, 2026 | 8.53 | 8.66 | 8.47 | 8.58 | 8.37 | 0.82% | 922,476 |
| Feb 17, 2026 | 8.55 | 8.57 | 8.40 | 8.51 | 8.30 | -1.39% | 1,587,619 |
| Feb 13, 2026 | 8.89 | 8.92 | 8.63 | 8.63 | 8.32 | -3.03% | 2,028,719 |