NYSE - Delayed Quote USD

PennantPark Floating Rate Capital Ltd. (PFLT)

Compare
11.07 +0.03 (+0.27%)
At close: November 22 at 4:00 PM EST
11.15 +0.08 (+0.72%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 11.05 11.11 11.04 11.07 11.07 546,700
Nov 21, 2024 11.05 11.13 11.02 11.04 11.04 704,500
Nov 20, 2024 11.11 11.14 11.01 11.05 11.05 531,000
Nov 19, 2024 11.10 11.17 11.07 11.09 11.09 931,700
Nov 18, 2024 11.07 11.15 11.05 11.13 11.13 1,079,800
Nov 15, 2024 0.10 Dividend
Nov 15, 2024 11.08 11.13 11.00 11.03 11.03 1,294,300
Nov 14, 2024 11.20 11.21 11.09 11.10 11.00 1,743,400
Nov 13, 2024 11.18 11.25 11.17 11.18 11.08 875,600
Nov 12, 2024 11.28 11.30 11.18 11.19 11.09 669,500
Nov 11, 2024 11.40 11.41 11.24 11.28 11.18 1,147,500
Nov 8, 2024 11.32 11.42 11.31 11.38 11.27 773,000
Nov 7, 2024 11.23 11.35 11.21 11.28 11.18 625,500
Nov 6, 2024 11.29 11.31 11.08 11.19 11.09 735,800
Nov 5, 2024 11.00 11.10 10.99 11.07 10.97 520,000
Nov 4, 2024 11.10 11.14 10.90 11.00 10.90 869,800
Nov 1, 2024 11.22 11.29 11.05 11.10 11.00 948,300
Oct 31, 2024 11.15 11.27 11.15 11.23 11.13 689,700
Oct 30, 2024 11.27 11.32 11.14 11.15 11.05 833,500
Oct 29, 2024 11.48 11.49 11.25 11.25 11.15 1,244,500
Oct 28, 2024 11.48 11.56 11.48 11.49 11.38 599,400
Oct 25, 2024 11.59 11.63 11.46 11.47 11.36 673,300
Oct 24, 2024 11.49 11.59 11.46 11.58 11.47 548,900
Oct 23, 2024 11.49 11.60 11.42 11.43 11.32 1,060,900
Oct 22, 2024 11.87 11.88 11.43 11.45 11.34 2,400,800
Oct 21, 2024 11.78 11.90 11.78 11.89 11.78 670,400
Oct 18, 2024 11.76 11.82 11.71 11.82 11.71 546,100
Oct 17, 2024 11.73 11.75 11.67 11.75 11.64 457,100
Oct 16, 2024 0.10 Dividend
Oct 16, 2024 11.72 11.82 11.70 11.71 11.60 619,700
Oct 15, 2024 11.80 11.86 11.76 11.80 11.59 866,500
Oct 14, 2024 11.70 11.76 11.67 11.74 11.53 765,100
Oct 11, 2024 11.70 11.72 11.66 11.68 11.47 511,900
Oct 10, 2024 11.61 11.69 11.58 11.67 11.46 548,600
Oct 9, 2024 11.72 11.75 11.57 11.59 11.38 811,600
Oct 8, 2024 11.65 11.73 11.59 11.72 11.51 421,400
Oct 7, 2024 11.65 11.70 11.58 11.62 11.41 493,200
Oct 4, 2024 11.68 11.73 11.60 11.65 11.44 560,500
Oct 3, 2024 11.55 11.67 11.55 11.66 11.45 557,000
Oct 2, 2024 11.53 11.59 11.50 11.52 11.31 440,900
Oct 1, 2024 11.62 11.62 11.43 11.48 11.27 787,400
Sep 30, 2024 11.54 11.61 11.51 11.57 11.36 1,082,200
Sep 27, 2024 11.45 11.54 11.44 11.48 11.27 395,800
Sep 26, 2024 11.40 11.45 11.40 11.43 11.23 366,300
Sep 25, 2024 11.46 11.48 11.39 11.40 11.20 342,800
Sep 24, 2024 11.53 11.57 11.42 11.45 11.24 537,900
Sep 23, 2024 11.46 11.56 11.46 11.52 11.31 371,600
Sep 20, 2024 11.48 11.52 11.38 11.46 11.25 647,700
Sep 19, 2024 11.61 11.62 11.51 11.56 11.35 397,700
Sep 18, 2024 11.52 11.61 11.50 11.53 11.32 312,800
Sep 17, 2024 11.51 11.58 11.49 11.53 11.32 435,300
Sep 16, 2024 0.10 Dividend
Sep 16, 2024 11.52 11.59 11.52 11.54 11.33 436,500
Sep 13, 2024 11.58 11.64 11.56 11.61 11.30 893,200
Sep 12, 2024 11.46 11.54 11.42 11.53 11.22 562,100
Sep 11, 2024 11.43 11.49 11.32 11.46 11.15 398,500
Sep 10, 2024 11.41 11.45 11.32 11.41 11.11 382,900
Sep 9, 2024 11.42 11.53 11.39 11.40 11.10 487,800
Sep 6, 2024 11.48 11.52 11.36 11.44 11.14 503,600
Sep 5, 2024 11.47 11.53 11.44 11.47 11.16 515,900
Sep 4, 2024 11.35 11.49 11.35 11.42 11.12 643,500
Sep 3, 2024 11.31 11.41 11.31 11.33 11.03 655,300
Aug 30, 2024 11.21 11.34 11.17 11.31 11.01 801,300
Aug 29, 2024 11.13 11.20 11.09 11.16 10.86 511,300
Aug 28, 2024 11.10 11.15 11.06 11.09 10.79 604,300
Aug 27, 2024 11.02 11.11 11.01 11.10 10.80 393,600
Aug 26, 2024 11.14 11.15 11.01 11.03 10.74 780,600
Aug 23, 2024 11.18 11.25 11.06 11.08 10.78 838,000
Aug 22, 2024 11.15 11.24 11.12 11.18 10.88 593,300
Aug 21, 2024 11.12 11.15 11.10 11.12 10.82 709,900
Aug 20, 2024 11.08 11.12 11.05 11.07 10.78 909,900
Aug 19, 2024 11.05 11.09 11.00 11.07 10.78 965,000
Aug 16, 2024 0.10 Dividend
Aug 16, 2024 11.19 11.27 10.89 11.01 10.72 6,398,600
Aug 15, 2024 11.24 11.43 11.20 11.27 10.87 1,111,400
Aug 14, 2024 11.13 11.18 11.04 11.15 10.75 1,160,700
Aug 13, 2024 10.95 11.08 10.95 11.00 10.61 1,608,600
Aug 12, 2024 11.00 11.06 10.91 10.97 10.58 789,400
Aug 9, 2024 10.76 10.89 10.76 10.83 10.45 456,500
Aug 8, 2024 10.68 10.94 10.60 10.77 10.39 519,800
Aug 7, 2024 10.87 10.90 10.68 10.73 10.35 596,500
Aug 6, 2024 10.61 10.84 10.59 10.74 10.36 706,600
Aug 5, 2024 10.59 10.63 10.28 10.49 10.12 1,232,300
Aug 2, 2024 11.18 11.18 10.89 10.92 10.53 1,218,000
Aug 1, 2024 11.23 11.25 11.12 11.19 10.79 614,800
Jul 31, 2024 11.28 11.30 11.19 11.19 10.79 517,800
Jul 30, 2024 11.32 11.32 11.15 11.23 10.83 780,600
Jul 29, 2024 11.41 11.43 11.20 11.21 10.81 858,700
Jul 26, 2024 11.44 11.47 11.36 11.41 11.00 673,700
Jul 25, 2024 11.25 11.40 11.25 11.37 10.97 583,900
Jul 24, 2024 11.42 11.42 11.16 11.19 10.79 884,400
Jul 23, 2024 11.41 11.43 11.28 11.37 10.97 988,300
Jul 22, 2024 11.42 11.54 11.15 11.38 10.98 3,827,400
Jul 19, 2024 11.49 11.49 11.39 11.40 10.99 438,200
Jul 18, 2024 11.67 11.77 11.36 11.40 10.99 1,140,100
Jul 17, 2024 11.77 11.84 11.66 11.73 11.31 772,100
Jul 16, 2024 11.82 11.88 11.81 11.82 11.40 722,600
Jul 15, 2024 0.10 Dividend
Jul 15, 2024 11.89 11.89 11.68 11.79 11.37 868,600
Jul 12, 2024 11.98 12.02 11.92 11.93 11.41 919,400
Jul 11, 2024 11.99 11.99 11.88 11.94 11.42 669,800
Jul 10, 2024 11.81 11.93 11.81 11.93 11.41 523,400
Jul 9, 2024 11.90 11.90 11.75 11.76 11.24 578,000
Jul 8, 2024 11.81 11.97 11.81 11.91 11.39 979,600
Jul 5, 2024 11.73 11.81 11.66 11.78 11.26 769,000
Jul 3, 2024 11.60 11.71 11.60 11.67 11.16 406,500
Jul 2, 2024 11.52 11.60 11.48 11.58 11.07 542,600
Jul 1, 2024 11.58 11.67 11.49 11.52 11.01 793,000
Jun 28, 2024 11.46 11.58 11.45 11.54 11.03 546,800
Jun 27, 2024 11.40 11.49 11.38 11.41 10.91 527,000
Jun 26, 2024 11.44 11.48 11.37 11.40 10.90 588,900
Jun 25, 2024 11.50 11.52 11.41 11.42 10.92 429,000
Jun 24, 2024 11.37 11.58 11.37 11.48 10.98 1,356,900
Jun 21, 2024 11.41 11.41 11.33 11.36 10.86 1,091,300
Jun 20, 2024 11.29 11.39 11.27 11.39 10.89 1,035,600
Jun 18, 2024 11.20 11.29 11.20 11.23 10.74 301,400
Jun 17, 2024 11.25 11.28 11.18 11.27 10.78 555,400
Jun 14, 2024 0.10 Dividend
Jun 14, 2024 11.27 11.32 11.23 11.27 10.78 438,900
Jun 13, 2024 11.40 11.42 11.35 11.35 10.75 551,000
Jun 12, 2024 11.45 11.45 11.37 11.38 10.78 565,800
Jun 11, 2024 11.38 11.40 11.34 11.36 10.76 433,300
Jun 10, 2024 11.37 11.46 11.36 11.39 10.79 522,500
Jun 7, 2024 11.36 11.42 11.36 11.39 10.79 296,200
Jun 6, 2024 11.38 11.45 11.37 11.37 10.77 384,000
Jun 5, 2024 11.44 11.44 11.30 11.39 10.79 703,200
Jun 4, 2024 11.42 11.47 11.37 11.38 10.78 493,100
Jun 3, 2024 11.44 11.45 11.35 11.40 10.80 691,500
May 31, 2024 11.32 11.44 11.31 11.39 10.79 522,400
May 30, 2024 11.25 11.35 11.22 11.29 10.70 333,600
May 29, 2024 11.18 11.30 11.13 11.25 10.66 370,700
May 28, 2024 11.30 11.34 11.19 11.24 10.65 1,347,100
May 24, 2024 11.25 11.33 11.24 11.31 10.72 618,800
May 23, 2024 11.25 11.28 11.20 11.26 10.67 524,300
May 22, 2024 11.26 11.33 11.22 11.22 10.63 793,400
May 21, 2024 11.30 11.39 11.28 11.28 10.69 1,119,600
May 20, 2024 11.30 11.39 11.26 11.27 10.68 1,006,500
May 17, 2024 11.34 11.37 11.28 11.28 10.69 1,642,800
May 16, 2024 11.36 11.45 11.15 11.26 10.67 4,966,300
May 15, 2024 11.42 11.47 11.34 11.35 10.75 467,800
May 14, 2024 0.10 Dividend
May 14, 2024 11.40 11.47 11.34 11.40 10.80 738,100
May 13, 2024 11.51 11.57 11.43 11.44 10.74 1,183,200
May 10, 2024 11.52 11.55 11.43 11.51 10.81 1,088,900
May 9, 2024 11.58 11.71 11.40 11.47 10.77 2,723,500
May 8, 2024 11.59 11.63 11.54 11.59 10.88 449,000
May 7, 2024 11.52 11.62 11.46 11.61 10.90 644,700
May 6, 2024 11.43 11.50 11.38 11.50 10.80 580,300
May 3, 2024 11.45 11.47 11.25 11.38 10.69 779,000
May 2, 2024 11.49 11.49 11.29 11.30 10.61 945,400
May 1, 2024 11.41 11.53 11.37 11.40 10.70 2,014,400
Apr 30, 2024 11.50 11.50 11.36 11.37 10.68 1,112,000
Apr 29, 2024 11.49 11.52 11.20 11.45 10.75 3,482,000
Apr 26, 2024 11.40 11.52 11.40 11.49 10.79 546,700
Apr 25, 2024 11.45 11.48 11.33 11.42 10.72 367,900
Apr 24, 2024 11.52 11.56 11.46 11.52 10.82 237,700
Apr 23, 2024 11.41 11.57 11.40 11.54 10.84 418,000
Apr 22, 2024 11.39 11.42 11.37 11.38 10.69 360,100
Apr 19, 2024 11.25 11.39 11.21 11.37 10.68 465,300
Apr 18, 2024 11.13 11.27 11.10 11.25 10.56 308,100
Apr 17, 2024 11.10 11.18 11.09 11.11 10.43 250,000
Apr 16, 2024 11.13 11.16 11.04 11.09 10.41 379,100
Apr 15, 2024 11.25 11.33 11.07 11.13 10.45 362,900
Apr 12, 2024 0.10 Dividend
Apr 12, 2024 11.25 11.31 11.13 11.16 10.48 430,600
Apr 11, 2024 11.44 11.46 11.32 11.39 10.60 475,100
Apr 10, 2024 11.32 11.43 11.25 11.43 10.63 602,800
Apr 9, 2024 11.36 11.43 11.32 11.36 10.57 378,900
Apr 8, 2024 11.26 11.35 11.26 11.33 10.54 279,200
Apr 5, 2024 11.15 11.25 11.14 11.25 10.47 278,300
Apr 4, 2024 11.25 11.30 11.11 11.15 10.37 601,700
Apr 3, 2024 11.21 11.24 11.17 11.20 10.42 457,900
Apr 2, 2024 11.19 11.24 11.11 11.19 10.41 722,500
Apr 1, 2024 11.41 11.48 11.13 11.20 10.42 1,344,100
Mar 28, 2024 11.46 11.60 11.34 11.38 10.59 1,964,600
Mar 27, 2024 11.30 11.43 11.29 11.42 10.63 323,000
Mar 26, 2024 11.28 11.30 11.26 11.27 10.49 262,400
Mar 25, 2024 11.20 11.31 11.19 11.25 10.47 309,100
Mar 22, 2024 11.24 11.28 11.18 11.19 10.41 285,100
Mar 21, 2024 11.18 11.29 11.14 11.26 10.48 247,700
Mar 20, 2024 11.11 11.21 11.08 11.20 10.42 384,300
Mar 19, 2024 11.05 11.19 10.99 11.17 10.39 331,000
Mar 18, 2024 11.07 11.16 11.02 11.09 10.32 444,300
Mar 15, 2024 0.10 Dividend
Mar 15, 2024 11.03 11.13 11.01 11.09 10.32 738,300
Mar 14, 2024 11.35 11.35 11.08 11.14 10.27 802,300
Mar 13, 2024 11.38 11.46 11.28 11.30 10.42 715,300
Mar 12, 2024 11.40 11.41 11.29 11.33 10.44 910,400
Mar 11, 2024 11.40 11.46 11.34 11.35 10.46 1,071,900
Mar 8, 2024 11.50 11.56 11.31 11.39 10.50 1,614,000
Mar 7, 2024 11.44 11.51 11.36 11.46 10.56 725,500
Mar 6, 2024 11.35 11.54 11.33 11.42 10.53 537,100
Mar 5, 2024 11.42 11.47 11.27 11.27 10.39 512,500
Mar 4, 2024 11.42 11.53 11.41 11.43 10.54 477,700
Mar 1, 2024 11.47 11.47 11.36 11.42 10.53 458,400
Feb 29, 2024 11.47 11.50 11.39 11.43 10.54 437,900
Feb 28, 2024 11.51 11.52 11.41 11.43 10.54 588,900
Feb 27, 2024 11.49 11.57 11.39 11.51 10.61 459,100
Feb 26, 2024 11.40 11.51 11.33 11.45 10.56 460,200
Feb 23, 2024 11.40 11.50 11.35 11.39 10.50 449,700
Feb 22, 2024 11.27 11.38 11.23 11.36 10.47 529,700
Feb 21, 2024 11.21 11.28 11.18 11.23 10.35 348,200
Feb 20, 2024 11.19 11.27 11.13 11.19 10.32 573,000
Feb 16, 2024 11.24 11.28 11.16 11.21 10.33 423,100
Feb 15, 2024 11.19 11.31 11.19 11.26 10.38 434,900
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 11.25 11.30 11.14 11.17 10.30 510,800
Feb 13, 2024 11.38 11.38 11.17 11.26 10.28 1,016,300
Feb 12, 2024 11.42 11.53 11.35 11.46 10.47 1,249,200
Feb 9, 2024 11.39 11.41 11.30 11.38 10.39 758,900
Feb 8, 2024 11.30 11.37 11.18 11.30 10.32 721,400
Feb 7, 2024 11.21 11.27 11.11 11.15 10.18 675,900
Feb 6, 2024 11.16 11.22 11.08 11.20 10.23 491,100
Feb 5, 2024 11.18 11.22 11.04 11.16 10.19 600,200
Feb 2, 2024 11.23 11.38 11.19 11.22 10.25 543,900
Feb 1, 2024 11.25 11.27 11.09 11.25 10.28 925,600
Jan 31, 2024 11.40 11.48 11.15 11.20 10.23 1,005,800
Jan 30, 2024 11.43 11.55 11.42 11.46 10.47 512,000
Jan 29, 2024 11.65 11.65 11.36 11.40 10.41 812,000
Jan 26, 2024 11.65 11.74 11.48 11.50 10.50 1,717,100
Jan 25, 2024 11.72 11.73 11.56 11.66 10.65 842,100
Jan 24, 2024 11.84 11.85 11.68 11.71 10.70 750,500
Jan 23, 2024 11.84 11.85 11.73 11.78 10.76 708,400
Jan 22, 2024 11.84 11.94 11.77 11.77 10.75 1,030,400
Jan 19, 2024 11.85 11.85 11.73 11.78 10.76 738,600
Jan 18, 2024 11.90 11.99 11.76 11.81 10.79 1,034,600
Jan 17, 2024 11.90 11.98 11.81 11.81 10.79 716,600
Jan 16, 2024 12.10 12.13 11.93 11.95 10.92 527,600
Jan 12, 2024 0.10 Dividend
Jan 12, 2024 12.15 12.27 12.12 12.14 11.09 611,400
Jan 11, 2024 12.40 12.45 12.12 12.25 11.10 843,900
Jan 10, 2024 12.50 12.53 12.40 12.40 11.23 723,200
Jan 9, 2024 12.58 12.61 12.48 12.50 11.32 673,000
Jan 8, 2024 12.54 12.63 12.47 12.61 11.42 669,800
Jan 5, 2024 12.43 12.53 12.38 12.46 11.29 625,700
Jan 4, 2024 12.25 12.48 12.24 12.40 11.23 741,700
Jan 3, 2024 12.25 12.26 12.03 12.18 11.03 479,300
Jan 2, 2024 12.08 12.13 12.00 12.09 10.95 572,700
Dec 29, 2023 12.20 12.26 12.09 12.10 10.96 462,200
Dec 28, 2023 12.14 12.28 12.13 12.24 11.09 461,700
Dec 27, 2023 11.99 12.15 11.95 12.14 11.00 482,000
Dec 26, 2023 11.93 12.02 11.92 11.97 10.84 438,300
Dec 22, 2023 11.86 11.96 11.85 11.90 10.78 443,000
Dec 21, 2023 11.85 11.88 11.76 11.85 10.73 338,400
Dec 20, 2023 11.80 11.90 11.69 11.70 10.60 542,000
Dec 19, 2023 11.72 11.81 11.65 11.78 10.67 511,300
Dec 18, 2023 11.71 11.73 11.60 11.63 10.53 535,300
Dec 15, 2023 0.10 Dividend
Dec 15, 2023 11.78 11.81 11.55 11.67 10.57 591,400
Dec 14, 2023 11.83 11.90 11.79 11.87 10.66 748,100
Dec 13, 2023 11.56 11.81 11.51 11.80 10.59 625,400
Dec 12, 2023 11.47 11.59 11.44 11.58 10.40 395,700
Dec 11, 2023 11.52 11.55 11.41 11.46 10.29 448,400
Dec 8, 2023 11.27 11.49 11.27 11.48 10.31 420,000
Dec 7, 2023 11.15 11.27 11.15 11.27 10.12 367,700
Dec 6, 2023 11.12 11.21 11.12 11.17 10.03 384,400
Dec 5, 2023 11.19 11.22 11.05 11.11 9.98 385,000
Dec 4, 2023 11.19 11.27 11.14 11.18 10.04 547,000
Dec 1, 2023 11.14 11.23 11.09 11.23 10.08 448,200
Nov 30, 2023 11.14 11.19 11.08 11.14 10.00 473,000
Nov 29, 2023 11.11 11.15 11.09 11.10 9.97 346,800
Nov 28, 2023 11.08 11.08 11.02 11.05 9.92 248,900
Nov 27, 2023 11.05 11.10 11.03 11.09 9.96 316,500
Nov 24, 2023 11.00 11.09 11.00 11.08 9.95 175,900

Related Tickers