PennantPark Floating Rate Capital Ltd. PFLT
NYSE · United States · Miscellaneous
$6.97+0.06 (+0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.97 | +0.87% | $6.90 | $6.99 | $6.84 | 1.27M |
| 2026-09-30 | $6.91 | -1.29% | $7.03 | $7.05 | $6.91 | 837.60K |
| 2026-09-29 | $7.00 | +0.72% | $6.95 | $7.08 | $6.95 | 509.70K |
| 2026-09-28 | $6.95 | -0.57% | $6.98 | $6.99 | $6.87 | 750.10K |
| 2026-09-25 | $6.99 | -0.14% | $7.00 | $7.02 | $6.95 | 560.80K |
| 2026-09-24 | $7.00 | -0.28% | $7.01 | $7.06 | $6.95 | 638.10K |
| 2026-09-23 | $7.02 | -1.27% | $7.10 | $7.12 | $7.01 | 553.10K |
| 2026-09-22 | $7.11 | +0.28% | $7.15 | $7.16 | $7.08 | 536.30K |
| 2026-09-21 | $7.09 | +1.14% | $7.05 | $7.13 | $6.99 | 970.60K |
| 2026-09-18 | $7.01 | -2.91% | $7.20 | $7.20 | $7.01 | 730.90K |
| 2026-09-17 | $7.22 | +2.85% | $7.07 | $7.33 | $7.06 | 719.00K |
| 2026-09-16 | $7.02 | 0.00% | $7.02 | $7.08 | $6.94 | 815.80K |
| 2026-09-15 | $7.02 | -1.40% | $7.00 | $7.07 | $6.99 | 605.50K |
| 2026-09-14 | $7.12 | 0.00% | $7.12 | $7.19 | $7.11 | 729.50K |
| 2026-09-11 | $7.12 | +0.56% | $7.15 | $7.17 | $7.06 | 692.00K |
| 2026-09-10 | $7.08 | -0.98% | $7.14 | $7.19 | $7.07 | 710.30K |
| 2026-09-09 | $7.15 | -1.65% | $7.27 | $7.35 | $7.14 | 817.30K |
| 2026-09-08 | $7.27 | -1.62% | $7.42 | $7.42 | $7.26 | 920.40K |
| 2026-09-04 | $7.39 | -0.54% | $7.45 | $7.46 | $7.37 | 509.90K |
| 2026-09-03 | $7.43 | 0.00% | $7.50 | $7.54 | $7.34 | 748.30K |
| 2026-09-02 | $7.43 | +0.54% | $7.44 | $7.48 | $7.38 | 570.00K |
| 2026-09-01 | $7.39 | -1.34% | $7.45 | $7.49 | $7.37 | 868.90K |
| 2026-08-31 | $7.49 | +1.35% | $7.33 | $7.53 | $7.33 | 870.80K |
| 2026-08-28 | $7.39 | -0.67% | $7.44 | $7.48 | $7.36 | 749.30K |
| 2026-08-27 | $7.44 | +0.95% | $7.36 | $7.47 | $7.35 | 586.70K |
| 2026-08-26 | $7.37 | -0.67% | $7.43 | $7.46 | $7.37 | 572.40K |
| 2026-08-25 | $7.42 | -0.54% | $7.43 | $7.48 | $7.39 | 766.90K |
| 2026-08-24 | $7.46 | +1.22% | $7.37 | $7.47 | $7.34 | 718.30K |
| 2026-08-21 | $7.37 | 0.00% | $7.37 | $7.43 | $7.34 | 717.90K |
| 2026-08-20 | $7.37 | +0.14% | $7.37 | $7.41 | $7.30 | 706.60K |
| 2026-08-19 | $7.36 | +0.55% | $7.33 | $7.43 | $7.33 | 799.90K |
| 2026-08-18 | $7.32 | +0.83% | $7.30 | $7.38 | $7.27 | 822.80K |
| 2026-08-17 | $7.26 | -1.36% | $7.32 | $7.35 | $7.23 | 1.10M |
| 2026-08-14 | $7.36 | -2.90% | $7.49 | $7.50 | $7.36 | 820.90K |
| 2026-08-13 | $7.58 | +1.34% | $7.50 | $7.64 | $7.48 | 1.17M |
| 2026-08-12 | $7.48 | -0.13% | $7.55 | $7.59 | $7.43 | 883.50K |
| 2026-08-11 | $7.49 | +1.22% | $7.56 | $7.56 | $7.25 | 1.33M |
| 2026-08-10 | $7.40 | -1.60% | $7.48 | $7.48 | $7.30 | 1.34M |
| 2026-08-07 | $7.52 | +3.01% | $7.29 | $7.55 | $7.29 | 1.01M |
| 2026-08-06 | $7.30 | +2.82% | $7.12 | $7.34 | $7.12 | 1.32M |
| 2026-08-05 | $7.10 | -1.53% | $7.23 | $7.25 | $7.03 | 959.80K |
| 2026-08-04 | $7.21 | +0.84% | $7.12 | $7.24 | $7.09 | 975.40K |
| 2026-08-03 | $7.15 | +3.03% | $6.98 | $7.17 | $6.97 | 1.47M |
| 2026-07-31 | $6.94 | -1.00% | $7.01 | $7.13 | $6.88 | 1.13M |
| 2026-07-30 | $7.01 | -0.28% | $7.02 | $7.02 | $6.89 | 971.60K |
| 2026-07-29 | $7.03 | -1.13% | $7.12 | $7.14 | $7.01 | 827.30K |
| 2026-07-28 | $7.11 | +2.01% | $7.00 | $7.16 | $6.98 | 1.05M |
| 2026-07-27 | $6.97 | +1.60% | $6.91 | $7.04 | $6.91 | 913.40K |
| 2026-07-24 | $6.86 | -0.29% | $6.89 | $6.94 | $6.83 | 1.75M |
| 2026-07-23 | $6.88 | -1.71% | $6.97 | $7.00 | $6.86 | 1.97M |
| 2026-07-22 | $7.00 | -2.10% | $7.14 | $7.20 | $6.97 | 962.90K |
| 2026-07-21 | $7.15 | +1.27% | $7.05 | $7.24 | $7.05 | 1.05M |
| 2026-07-20 | $7.06 | -2.62% | $7.24 | $7.29 | $6.94 | 1.72M |
| 2026-07-17 | $7.25 | -0.82% | $7.28 | $7.41 | $7.18 | 1.12M |
| 2026-07-16 | $7.31 | +1.39% | $7.20 | $7.34 | $7.16 | 1.02M |
| 2026-07-15 | $7.21 | +0.42% | $7.15 | $7.28 | $7.15 | 1.12M |
| 2026-07-14 | $7.18 | +0.84% | $7.10 | $7.24 | $7.09 | 914.00K |
| 2026-07-13 | $7.12 | -0.84% | $7.24 | $7.30 | $7.03 | 1.55M |
| 2026-07-10 | $7.18 | +1.70% | $7.10 | $7.27 | $7.06 | 842.00K |
| 2026-07-09 | $7.06 | -0.98% | $7.10 | $7.17 | $7.02 | 1.25M |
| 2026-07-08 | $7.13 | -0.83% | $7.13 | $7.21 | $7.07 | 1.08M |
| 2026-07-07 | $7.19 | -1.51% | $7.35 | $7.44 | $7.19 | 1.31M |
| 2026-07-06 | $7.30 | -2.41% | $7.51 | $7.60 | $7.23 | 4.32M |
| 2026-07-02 | $7.48 | -0.40% | $7.54 | $7.64 | $7.45 | 834.60K |
| 2026-07-01 | $7.51 | +0.40% | $7.50 | $7.69 | $7.49 | 1.01M |
| 2026-06-30 | $7.48 | 0.00% | $7.52 | $7.57 | $7.45 | 933.40K |
| 2026-06-29 | $7.48 | +1.08% | $7.39 | $7.50 | $7.03 | 917.70K |
| 2026-06-26 | $7.40 | +1.79% | $7.29 | $7.45 | $7.27 | 672.60K |
| 2026-06-25 | $7.27 | +1.25% | $7.20 | $7.30 | $7.19 | 838.50K |
| 2026-06-24 | $7.18 | -3.10% | $7.41 | $7.45 | $7.18 | 1.11M |
| 2026-06-23 | $7.41 | +2.21% | $7.20 | $7.50 | $7.20 | 1.10M |
| 2026-06-22 | $7.25 | -3.07% | $7.47 | $7.54 | $7.25 | 1.77M |
| 2026-06-18 | $7.48 | -1.32% | $7.70 | $7.70 | $7.42 | 2.01M |
| 2026-06-17 | $7.58 | -3.44% | $7.83 | $7.89 | $7.56 | 1.14M |
| 2026-06-16 | $7.85 | +1.03% | $7.80 | $7.89 | $7.78 | 933.70K |
| 2026-06-15 | $7.77 | -2.63% | $7.91 | $7.99 | $7.75 | 1.38M |
| 2026-06-12 | $7.98 | +1.01% | $7.95 | $8.00 | $7.86 | 1.15M |
| 2026-06-11 | $7.90 | -2.23% | $8.07 | $8.10 | $7.90 | 1.09M |
| 2026-06-10 | $8.08 | +0.12% | $8.04 | $8.13 | $8.02 | 745.80K |
| 2026-06-09 | $8.07 | +1.00% | $8.00 | $8.07 | $7.96 | 796.50K |
| 2026-06-08 | $7.99 | -1.24% | $8.07 | $8.10 | $7.93 | 1.23M |
| 2026-06-05 | $8.09 | -2.88% | $8.25 | $8.31 | $8.05 | 1.10M |
| 2026-06-04 | $8.33 | +3.48% | $8.12 | $8.34 | $8.06 | 894.60K |
| 2026-06-03 | $8.05 | -3.48% | $8.25 | $8.26 | $8.02 | 1.58M |
| 2026-06-02 | $8.34 | +0.12% | $8.29 | $8.35 | $8.21 | 867.40K |
| 2026-06-01 | $8.33 | +1.46% | $8.24 | $8.36 | $8.18 | 1.27M |
| 2026-05-29 | $8.21 | -0.12% | $8.20 | $8.36 | $8.20 | 1.29M |
| 2026-05-28 | $8.22 | +0.24% | $8.18 | $8.31 | $8.14 | 884.60K |
| 2026-05-27 | $8.20 | +0.49% | $8.21 | $8.28 | $8.12 | 770.90K |
| 2026-05-26 | $8.16 | +0.62% | $8.16 | $8.29 | $8.15 | 884.40K |