PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
10.25
+0.02 (0.20%)
At close: Jun 27, 2025, 4:00 PM
10.24
-0.01 (-0.10%)
After-hours: Jun 27, 2025, 7:18 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.26 | 10.33 | 10.18 | 10.25 | 10.25 | 0.20% | 586,412 |
| Jun 26, 2025 | 10.17 | 10.31 | 10.17 | 10.23 | 10.23 | 0.49% | 1,269,773 |
| Jun 25, 2025 | 10.19 | 10.22 | 10.13 | 10.18 | 10.18 | -0.10% | 537,820 |
| Jun 24, 2025 | 10.16 | 10.24 | 10.13 | 10.19 | 10.19 | 0.59% | 792,614 |
| Jun 23, 2025 | 10.26 | 10.26 | 10.02 | 10.13 | 10.13 | -1.27% | 839,192 |
| Jun 20, 2025 | 10.38 | 10.41 | 10.23 | 10.26 | 10.26 | -1.35% | 1,039,875 |
| Jun 18, 2025 | 10.25 | 10.43 | 10.25 | 10.40 | 10.40 | 1.46% | 887,826 |
| Jun 17, 2025 | 10.14 | 10.32 | 10.11 | 10.25 | 10.25 | 0.79% | 660,999 |
| Jun 16, 2025 | 10.38 | 10.41 | 10.16 | 10.17 | 10.17 | -2.40% | 936,473 |
| Jun 13, 2025 | 10.45 | 10.47 | 10.37 | 10.42 | 10.32 | -0.57% | 1,060,113 |
| Jun 12, 2025 | 10.46 | 10.52 | 10.42 | 10.48 | 10.38 | -0.19% | 746,300 |
| Jun 11, 2025 | 10.47 | 10.60 | 10.46 | 10.50 | 10.40 | 0.38% | 776,744 |
| Jun 10, 2025 | 10.55 | 10.55 | 10.42 | 10.46 | 10.36 | - | 708,685 |
| Jun 9, 2025 | 10.38 | 10.53 | 10.37 | 10.46 | 10.36 | 1.06% | 762,738 |
| Jun 6, 2025 | 10.27 | 10.36 | 10.27 | 10.35 | 10.25 | 1.07% | 617,948 |
| Jun 5, 2025 | 10.25 | 10.27 | 10.10 | 10.24 | 10.14 | - | 880,045 |
| Jun 4, 2025 | 10.22 | 10.27 | 10.20 | 10.24 | 10.14 | 0.29% | 696,253 |
| Jun 3, 2025 | 10.22 | 10.23 | 10.07 | 10.21 | 10.11 | 0.99% | 981,174 |
| Jun 2, 2025 | 10.29 | 10.30 | 10.08 | 10.11 | 10.01 | -1.84% | 1,144,540 |
| May 30, 2025 | 10.22 | 10.35 | 10.18 | 10.30 | 10.20 | 0.59% | 1,152,428 |
| May 29, 2025 | 10.24 | 10.30 | 10.21 | 10.24 | 10.14 | 0.10% | 680,396 |
| May 28, 2025 | 10.25 | 10.30 | 10.21 | 10.23 | 10.13 | - | 617,335 |
| May 27, 2025 | 10.13 | 10.24 | 10.10 | 10.23 | 10.13 | 1.59% | 652,262 |
| May 23, 2025 | 9.98 | 10.10 | 9.97 | 10.07 | 9.97 | 0.30% | 445,966 |
| May 22, 2025 | 10.05 | 10.09 | 9.97 | 10.04 | 9.94 | - | 586,961 |
| May 21, 2025 | 10.25 | 10.29 | 10.02 | 10.04 | 9.94 | -2.81% | 809,812 |
| May 20, 2025 | 10.33 | 10.38 | 10.31 | 10.33 | 10.23 | - | 547,693 |
| May 19, 2025 | 10.14 | 10.35 | 10.12 | 10.33 | 10.23 | 0.98% | 1,106,998 |
| May 16, 2025 | 10.12 | 10.25 | 10.11 | 10.23 | 10.13 | 1.19% | 1,298,116 |
| May 15, 2025 | 10.06 | 10.15 | 10.00 | 10.11 | 10.01 | -0.10% | 1,034,935 |
| May 14, 2025 | 10.10 | 10.20 | 9.95 | 10.12 | 9.92 | -0.10% | 1,458,213 |
| May 13, 2025 | 10.04 | 10.18 | 9.78 | 10.13 | 9.93 | -0.78% | 1,756,082 |
| May 12, 2025 | 10.23 | 10.35 | 10.20 | 10.21 | 10.01 | 1.29% | 1,393,396 |
| May 9, 2025 | 10.10 | 10.20 | 10.05 | 10.08 | 9.88 | - | 941,708 |
| May 8, 2025 | 10.08 | 10.14 | 10.03 | 10.08 | 9.88 | 0.50% | 717,696 |
| May 7, 2025 | 10.08 | 10.18 | 10.02 | 10.03 | 9.83 | -0.40% | 782,736 |
| May 6, 2025 | 10.02 | 10.13 | 9.98 | 10.07 | 9.87 | 0.10% | 787,913 |
| May 5, 2025 | 10.12 | 10.17 | 10.04 | 10.06 | 9.86 | -1.08% | 795,766 |
| May 2, 2025 | 10.04 | 10.18 | 10.04 | 10.17 | 9.97 | 2.01% | 946,517 |
| May 1, 2025 | 10.12 | 10.19 | 9.94 | 9.97 | 9.77 | -1.38% | 996,205 |
| Apr 30, 2025 | 10.10 | 10.11 | 9.96 | 10.11 | 9.91 | -0.49% | 741,778 |
| Apr 29, 2025 | 10.20 | 10.24 | 10.02 | 10.16 | 9.96 | -0.59% | 943,445 |
| Apr 28, 2025 | 10.13 | 10.24 | 10.07 | 10.22 | 10.02 | 0.69% | 572,347 |
| Apr 25, 2025 | 9.97 | 10.16 | 9.96 | 10.15 | 9.95 | 1.81% | 706,427 |
| Apr 24, 2025 | 9.82 | 10.00 | 9.79 | 9.97 | 9.77 | 1.84% | 734,253 |
| Apr 23, 2025 | 9.79 | 9.93 | 9.72 | 9.79 | 9.60 | 2.09% | 896,475 |
| Apr 22, 2025 | 9.58 | 9.64 | 9.46 | 9.59 | 9.40 | 1.48% | 824,922 |
| Apr 21, 2025 | 9.59 | 9.69 | 9.39 | 9.45 | 9.26 | -2.68% | 1,072,688 |
| Apr 17, 2025 | 9.50 | 9.80 | 9.48 | 9.71 | 9.52 | 2.43% | 1,045,115 |
| Apr 16, 2025 | 9.58 | 9.66 | 9.48 | 9.48 | 9.29 | -1.56% | 920,148 |