PennantPark Floating Rate Capital Ltd. (PFLT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.40

+0.03

(+0.26%)

At close: 04:00PM EDT

11.40

+0.00

(+0.01%)

After hours:

07:42PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.41	11.53	11.37	11.40	11.40	2,014,400
30 Apr 2024	11.50	11.50	11.36	11.37	11.37	1,112,000
29 Apr 2024	11.49	11.52	11.20	11.45	11.45	3,482,000
26 Apr 2024	11.40	11.52	11.40	11.49	11.49	546,700
25 Apr 2024	11.45	11.48	11.33	11.42	11.42	367,900
24 Apr 2024	11.52	11.56	11.46	11.52	11.52	237,700
23 Apr 2024	11.41	11.57	11.40	11.54	11.54	418,000
22 Apr 2024	11.39	11.42	11.37	11.38	11.38	360,100
19 Apr 2024	11.25	11.39	11.21	11.37	11.37	465,300
18 Apr 2024	11.13	11.27	11.10	11.25	11.25	308,100
17 Apr 2024	11.10	11.18	11.09	11.11	11.11	250,000
16 Apr 2024	11.13	11.16	11.04	11.09	11.09	379,100
15 Apr 2024	11.25	11.33	11.07	11.13	11.13	362,900
12 Apr 2024	11.25	11.31	11.13	11.16	11.16	430,600
12 Apr 2024	0.103 Dividend
11 Apr 2024	11.44	11.46	11.32	11.39	11.29	475,100
10 Apr 2024	11.32	11.43	11.25	11.43	11.33	602,800
09 Apr 2024	11.36	11.43	11.32	11.36	11.26	378,900
08 Apr 2024	11.26	11.35	11.26	11.33	11.23	279,200
05 Apr 2024	11.15	11.25	11.14	11.25	11.15	278,300
04 Apr 2024	11.25	11.30	11.11	11.15	11.05	601,700
03 Apr 2024	11.21	11.24	11.17	11.20	11.10	457,900
02 Apr 2024	11.19	11.24	11.11	11.19	11.09	722,500
01 Apr 2024	11.41	11.48	11.13	11.20	11.10	1,344,100
28 Mar 2024	11.46	11.60	11.34	11.38	11.28	1,964,600
27 Mar 2024	11.30	11.43	11.29	11.42	11.32	323,000
26 Mar 2024	11.28	11.30	11.26	11.27	11.17	262,400
25 Mar 2024	11.20	11.31	11.19	11.25	11.15	309,100
22 Mar 2024	11.24	11.28	11.18	11.19	11.09	285,100
21 Mar 2024	11.18	11.29	11.14	11.26	11.16	247,700
20 Mar 2024	11.11	11.21	11.08	11.20	11.10	384,300
19 Mar 2024	11.05	11.19	10.99	11.17	11.07	331,000
18 Mar 2024	11.07	11.16	11.02	11.09	10.99	444,300
15 Mar 2024	11.03	11.13	11.01	11.09	10.99	738,300
15 Mar 2024	0.103 Dividend
14 Mar 2024	11.35	11.35	11.08	11.14	10.94	802,300
13 Mar 2024	11.38	11.46	11.28	11.30	11.09	715,300
12 Mar 2024	11.40	11.41	11.29	11.33	11.12	910,400
11 Mar 2024	11.40	11.46	11.34	11.35	11.14	1,071,900
08 Mar 2024	11.50	11.56	11.31	11.39	11.18	1,614,000
07 Mar 2024	11.44	11.51	11.36	11.46	11.25	725,500
06 Mar 2024	11.35	11.54	11.33	11.42	11.21	537,100
05 Mar 2024	11.42	11.47	11.27	11.27	11.06	512,500
04 Mar 2024	11.42	11.53	11.41	11.43	11.22	477,700
01 Mar 2024	11.47	11.47	11.36	11.42	11.21	458,400
29 Feb 2024	11.47	11.50	11.39	11.43	11.22	437,900
28 Feb 2024	11.51	11.52	11.41	11.43	11.22	588,900
27 Feb 2024	11.49	11.57	11.39	11.51	11.30	459,100
26 Feb 2024	11.40	11.51	11.33	11.45	11.24	460,200
23 Feb 2024	11.40	11.50	11.35	11.39	11.18	449,700
22 Feb 2024	11.27	11.38	11.23	11.36	11.15	529,700
21 Feb 2024	11.21	11.28	11.18	11.23	11.03	348,200
20 Feb 2024	11.19	11.27	11.13	11.19	10.99	573,000
16 Feb 2024	11.24	11.28	11.16	11.21	11.01	423,100
15 Feb 2024	11.19	11.31	11.19	11.26	11.06	434,900
14 Feb 2024	11.25	11.30	11.14	11.17	10.97	510,800
14 Feb 2024	0.103 Dividend
13 Feb 2024	11.38	11.38	11.17	11.26	10.95	1,016,300
12 Feb 2024	11.42	11.53	11.35	11.46	11.15	1,249,200
09 Feb 2024	11.39	11.41	11.30	11.38	11.07	758,900
08 Feb 2024	11.30	11.37	11.18	11.30	10.99	721,400
07 Feb 2024	11.21	11.27	11.11	11.15	10.85	675,900
06 Feb 2024	11.16	11.22	11.08	11.20	10.90	491,100
05 Feb 2024	11.18	11.22	11.04	11.16	10.86	600,200
02 Feb 2024	11.23	11.38	11.19	11.22	10.91	543,900
01 Feb 2024	11.25	11.27	11.09	11.25	10.94	925,600
31 Jan 2024	11.40	11.48	11.15	11.20	10.90	1,005,800
30 Jan 2024	11.43	11.55	11.42	11.46	11.15	512,000
29 Jan 2024	11.65	11.65	11.36	11.40	11.09	812,000
26 Jan 2024	11.65	11.74	11.48	11.50	11.19	1,717,100
25 Jan 2024	11.72	11.73	11.56	11.66	11.34	842,100
24 Jan 2024	11.84	11.85	11.68	11.71	11.39	750,500
23 Jan 2024	11.84	11.85	11.73	11.78	11.46	708,400
22 Jan 2024	11.84	11.94	11.77	11.77	11.45	1,030,400
19 Jan 2024	11.85	11.85	11.73	11.78	11.46	738,600
18 Jan 2024	11.90	11.99	11.76	11.81	11.49	1,034,600
17 Jan 2024	11.90	11.98	11.81	11.81	11.49	716,600
16 Jan 2024	12.10	12.13	11.93	11.95	11.63	527,600
12 Jan 2024	12.15	12.27	12.12	12.14	11.81	611,400
12 Jan 2024	0.103 Dividend
11 Jan 2024	12.40	12.45	12.12	12.25	11.82	843,900
10 Jan 2024	12.50	12.53	12.40	12.40	11.96	723,200
09 Jan 2024	12.58	12.61	12.48	12.50	12.06	673,000
08 Jan 2024	12.54	12.63	12.47	12.61	12.16	669,800
05 Jan 2024	12.43	12.53	12.38	12.46	12.02	625,700
04 Jan 2024	12.25	12.48	12.24	12.40	11.96	741,700
03 Jan 2024	12.25	12.26	12.03	12.18	11.75	479,300
02 Jan 2024	12.08	12.13	12.00	12.09	11.66	572,700
29 Dec 2023	12.20	12.26	12.09	12.10	11.67	462,200
28 Dec 2023	12.14	12.28	12.13	12.24	11.81	461,700
27 Dec 2023	11.99	12.15	11.95	12.14	11.71	482,000
26 Dec 2023	11.93	12.02	11.92	11.97	11.55	438,300
22 Dec 2023	11.86	11.96	11.85	11.90	11.48	443,000
21 Dec 2023	11.85	11.88	11.76	11.85	11.43	338,400
20 Dec 2023	11.80	11.90	11.69	11.70	11.29	542,000
19 Dec 2023	11.72	11.81	11.65	11.78	11.36	511,300
18 Dec 2023	11.71	11.73	11.60	11.63	11.22	535,300
15 Dec 2023	11.78	11.81	11.55	11.67	11.26	591,400
15 Dec 2023	0.103 Dividend
14 Dec 2023	11.83	11.90	11.79	11.87	11.35	748,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,860.60+28.70(+0.37%)

ASX 2007,598.70+28.80(+0.38%)

AUD/USD0.6539+0.0012(+0.18%)

OIL79.46+0.46(+0.58%)

GOLD2,323.80+12.80(+0.55%)

Bitcoin AUD87,581.45-4,145.41(-4.52%)

PennantPark Floating Rate Capital Ltd. (PFLT)

ALL ORDS
7,860.60
+28.70(+0.37%)

ASX 200
7,598.70
+28.80(+0.38%)

AUD/USD
0.6539
+0.0012(+0.18%)

OIL
79.46
+0.46(+0.58%)

GOLD
2,323.80
+12.80(+0.55%)

Bitcoin AUD
87,581.45
-4,145.41(-4.52%)