PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.40 | 11.52 | 11.40 | 11.49 | 11.49 | 545,576 |
| Apr 25, 2024 | 11.45 | 11.48 | 11.33 | 11.42 | 11.42 | 367,900 |
| Apr 24, 2024 | 11.52 | 11.56 | 11.46 | 11.52 | 11.52 | 237,700 |
| Apr 23, 2024 | 11.41 | 11.57 | 11.40 | 11.54 | 11.54 | 418,000 |
| Apr 22, 2024 | 11.39 | 11.42 | 11.37 | 11.38 | 11.38 | 360,100 |
| Apr 19, 2024 | 11.25 | 11.39 | 11.21 | 11.37 | 11.37 | 465,300 |
| Apr 18, 2024 | 11.13 | 11.27 | 11.10 | 11.25 | 11.25 | 308,100 |
| Apr 17, 2024 | 11.10 | 11.18 | 11.09 | 11.11 | 11.11 | 250,000 |
| Apr 16, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 11.09 | 379,100 |
| Apr 15, 2024 | 11.25 | 11.33 | 11.07 | 11.13 | 11.13 | 362,900 |
| Apr 12, 2024 | 11.25 | 11.31 | 11.13 | 11.16 | 11.16 | 430,600 |
| Apr 12, 2024 | 0.103 Dividend | |||||
| Apr 11, 2024 | 11.44 | 11.46 | 11.32 | 11.39 | 11.29 | 475,100 |
| Apr 10, 2024 | 11.32 | 11.43 | 11.25 | 11.43 | 11.33 | 602,800 |
| Apr 09, 2024 | 11.36 | 11.43 | 11.32 | 11.36 | 11.26 | 378,900 |
| Apr 08, 2024 | 11.26 | 11.35 | 11.26 | 11.33 | 11.23 | 279,200 |
| Apr 05, 2024 | 11.15 | 11.25 | 11.14 | 11.25 | 11.15 | 278,300 |
| Apr 04, 2024 | 11.25 | 11.30 | 11.11 | 11.15 | 11.05 | 601,700 |
| Apr 03, 2024 | 11.21 | 11.24 | 11.17 | 11.20 | 11.10 | 457,900 |
| Apr 02, 2024 | 11.19 | 11.24 | 11.11 | 11.19 | 11.09 | 722,500 |
| Apr 01, 2024 | 11.41 | 11.48 | 11.13 | 11.20 | 11.10 | 1,344,100 |
| Mar 28, 2024 | 11.46 | 11.60 | 11.34 | 11.38 | 11.28 | 1,964,600 |
| Mar 27, 2024 | 11.30 | 11.43 | 11.29 | 11.42 | 11.32 | 323,000 |
| Mar 26, 2024 | 11.28 | 11.30 | 11.26 | 11.27 | 11.17 | 262,400 |
| Mar 25, 2024 | 11.20 | 11.31 | 11.19 | 11.25 | 11.15 | 309,100 |
| Mar 22, 2024 | 11.24 | 11.28 | 11.18 | 11.19 | 11.09 | 285,100 |
| Mar 21, 2024 | 11.18 | 11.29 | 11.14 | 11.26 | 11.16 | 247,700 |
| Mar 20, 2024 | 11.11 | 11.21 | 11.08 | 11.20 | 11.10 | 384,300 |
| Mar 19, 2024 | 11.05 | 11.19 | 10.99 | 11.17 | 11.07 | 331,000 |
| Mar 18, 2024 | 11.07 | 11.16 | 11.02 | 11.09 | 10.99 | 444,300 |
| Mar 15, 2024 | 11.03 | 11.13 | 11.01 | 11.09 | 10.99 | 738,300 |
| Mar 15, 2024 | 0.103 Dividend | |||||
| Mar 14, 2024 | 11.35 | 11.35 | 11.08 | 11.14 | 10.94 | 802,300 |
| Mar 13, 2024 | 11.38 | 11.46 | 11.28 | 11.30 | 11.09 | 715,300 |
| Mar 12, 2024 | 11.40 | 11.41 | 11.29 | 11.33 | 11.12 | 910,400 |
| Mar 11, 2024 | 11.40 | 11.46 | 11.34 | 11.35 | 11.14 | 1,071,900 |
| Mar 08, 2024 | 11.50 | 11.56 | 11.31 | 11.39 | 11.18 | 1,614,000 |
| Mar 07, 2024 | 11.44 | 11.51 | 11.36 | 11.46 | 11.25 | 725,500 |
| Mar 06, 2024 | 11.35 | 11.54 | 11.33 | 11.42 | 11.21 | 537,100 |
| Mar 05, 2024 | 11.42 | 11.47 | 11.27 | 11.27 | 11.06 | 512,500 |
| Mar 04, 2024 | 11.42 | 11.53 | 11.41 | 11.43 | 11.22 | 477,700 |
| Mar 01, 2024 | 11.47 | 11.47 | 11.36 | 11.42 | 11.21 | 458,400 |
| Feb 29, 2024 | 11.47 | 11.50 | 11.39 | 11.43 | 11.22 | 437,900 |
| Feb 28, 2024 | 11.51 | 11.52 | 11.41 | 11.43 | 11.22 | 588,900 |
| Feb 27, 2024 | 11.49 | 11.57 | 11.39 | 11.51 | 11.30 | 459,100 |
| Feb 26, 2024 | 11.40 | 11.51 | 11.33 | 11.45 | 11.24 | 460,200 |
| Feb 23, 2024 | 11.40 | 11.50 | 11.35 | 11.39 | 11.18 | 449,700 |
| Feb 22, 2024 | 11.27 | 11.38 | 11.23 | 11.36 | 11.15 | 529,700 |
| Feb 21, 2024 | 11.21 | 11.28 | 11.18 | 11.23 | 11.03 | 348,200 |
| Feb 20, 2024 | 11.19 | 11.27 | 11.13 | 11.19 | 10.99 | 573,000 |
| Feb 16, 2024 | 11.24 | 11.28 | 11.16 | 11.21 | 11.01 | 423,100 |
| Feb 15, 2024 | 11.19 | 11.31 | 11.19 | 11.26 | 11.06 | 434,900 |
| Feb 14, 2024 | 11.25 | 11.30 | 11.14 | 11.17 | 10.97 | 510,800 |
| Feb 14, 2024 | 0.103 Dividend | |||||
| Feb 13, 2024 | 11.38 | 11.38 | 11.17 | 11.26 | 10.95 | 1,016,300 |
| Feb 12, 2024 | 11.42 | 11.53 | 11.35 | 11.46 | 11.15 | 1,249,200 |
| Feb 09, 2024 | 11.39 | 11.41 | 11.30 | 11.38 | 11.07 | 758,900 |
| Feb 08, 2024 | 11.30 | 11.37 | 11.18 | 11.30 | 10.99 | 721,400 |
| Feb 07, 2024 | 11.21 | 11.27 | 11.11 | 11.15 | 10.85 | 675,900 |
| Feb 06, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 10.90 | 491,100 |
| Feb 05, 2024 | 11.18 | 11.22 | 11.04 | 11.16 | 10.86 | 600,200 |
| Feb 02, 2024 | 11.23 | 11.38 | 11.19 | 11.22 | 10.91 | 543,900 |
| Feb 01, 2024 | 11.25 | 11.27 | 11.09 | 11.25 | 10.94 | 925,600 |
| Jan 31, 2024 | 11.40 | 11.48 | 11.15 | 11.20 | 10.90 | 1,005,800 |
| Jan 30, 2024 | 11.43 | 11.55 | 11.42 | 11.46 | 11.15 | 512,000 |
| Jan 29, 2024 | 11.65 | 11.65 | 11.36 | 11.40 | 11.09 | 812,000 |
| Jan 26, 2024 | 11.65 | 11.74 | 11.48 | 11.50 | 11.19 | 1,717,100 |
| Jan 25, 2024 | 11.72 | 11.73 | 11.56 | 11.66 | 11.34 | 842,100 |
| Jan 24, 2024 | 11.84 | 11.85 | 11.68 | 11.71 | 11.39 | 750,500 |
| Jan 23, 2024 | 11.84 | 11.85 | 11.73 | 11.78 | 11.46 | 708,400 |
| Jan 22, 2024 | 11.84 | 11.94 | 11.77 | 11.77 | 11.45 | 1,030,400 |
| Jan 19, 2024 | 11.85 | 11.85 | 11.73 | 11.78 | 11.46 | 738,600 |
| Jan 18, 2024 | 11.90 | 11.99 | 11.76 | 11.81 | 11.49 | 1,034,600 |
| Jan 17, 2024 | 11.90 | 11.98 | 11.81 | 11.81 | 11.49 | 716,600 |
| Jan 16, 2024 | 12.10 | 12.13 | 11.93 | 11.95 | 11.63 | 527,600 |
| Jan 12, 2024 | 12.15 | 12.27 | 12.12 | 12.14 | 11.81 | 611,400 |
| Jan 12, 2024 | 0.103 Dividend | |||||
| Jan 11, 2024 | 12.40 | 12.45 | 12.12 | 12.25 | 11.82 | 843,900 |
| Jan 10, 2024 | 12.50 | 12.53 | 12.40 | 12.40 | 11.96 | 723,200 |
| Jan 09, 2024 | 12.58 | 12.61 | 12.48 | 12.50 | 12.06 | 673,000 |
| Jan 08, 2024 | 12.54 | 12.63 | 12.47 | 12.61 | 12.16 | 669,800 |
| Jan 05, 2024 | 12.43 | 12.53 | 12.38 | 12.46 | 12.02 | 625,700 |
| Jan 04, 2024 | 12.25 | 12.48 | 12.24 | 12.40 | 11.96 | 741,700 |
| Jan 03, 2024 | 12.25 | 12.26 | 12.03 | 12.18 | 11.75 | 479,300 |
| Jan 02, 2024 | 12.08 | 12.13 | 12.00 | 12.09 | 11.66 | 572,700 |
| Dec 29, 2023 | 12.20 | 12.26 | 12.09 | 12.10 | 11.67 | 462,200 |
| Dec 28, 2023 | 12.14 | 12.28 | 12.13 | 12.24 | 11.81 | 461,700 |
| Dec 27, 2023 | 11.99 | 12.15 | 11.95 | 12.14 | 11.71 | 482,000 |
| Dec 26, 2023 | 11.93 | 12.02 | 11.92 | 11.97 | 11.55 | 438,300 |
| Dec 22, 2023 | 11.86 | 11.96 | 11.85 | 11.90 | 11.48 | 443,000 |
| Dec 21, 2023 | 11.85 | 11.88 | 11.76 | 11.85 | 11.43 | 338,400 |
| Dec 20, 2023 | 11.80 | 11.90 | 11.69 | 11.70 | 11.29 | 542,000 |
| Dec 19, 2023 | 11.72 | 11.81 | 11.65 | 11.78 | 11.36 | 511,300 |
| Dec 18, 2023 | 11.71 | 11.73 | 11.60 | 11.63 | 11.22 | 535,300 |
| Dec 15, 2023 | 11.78 | 11.81 | 11.55 | 11.67 | 11.26 | 591,400 |
| Dec 15, 2023 | 0.103 Dividend | |||||
| Dec 14, 2023 | 11.83 | 11.90 | 11.79 | 11.87 | 11.35 | 748,100 |
| Dec 13, 2023 | 11.56 | 11.81 | 11.51 | 11.80 | 11.28 | 625,400 |
| Dec 12, 2023 | 11.47 | 11.59 | 11.44 | 11.58 | 11.07 | 395,700 |
| Dec 11, 2023 | 11.52 | 11.55 | 11.41 | 11.46 | 10.96 | 448,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.