PennantPark Floating Rate Capital Ltd (PFLT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4546 | -3.83628691983 | 11.85 | 11.88 | 11.15 | 1379742 | 11.46979829 | CS |
| 4 | -0.0846 | -0.736933797909 | 11.48 | 12.02 | 11.15 | 860330 | 11.61051132 | CS |
| 12 | -0.1046 | -0.909565217391 | 11.5 | 12.02 | 11.13 | 908145 | 11.43480085 | CS |
| 26 | -0.4446 | -3.75506756757 | 11.84 | 12.02 | 10.99 | 768278 | 11.39301448 | CS |
| 52 | 0.4954 | 4.54495412844 | 10.9 | 12.63 | 9.69 | 614216 | 11.2737944 | CS |
| 156 | -2.5046 | -18.018705036 | 13.9 | 14.38 | 9.4262 | 496552 | 11.2284877 | CS |
| 260 | -2.5046 | -18.018705036 | 13.9 | 14.38 | 9.4262 | 496552 | 11.2284877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 11.37 | -0.01 | -0.09 | 11.41 | 11.43 | 11.28 | 988302 |
| 1721688000 | 11.38 | -0.02 | -0.18 | 11.42 | 11.5399 | 11.15 | 3827408 |
| 1721428800 | 11.4 | 0 | 0.00 | 11.49 | 11.49 | 11.39 | 437523 |
| 1721342400 | 11.4 | -0.33 | -2.81 | 11.67 | 11.77 | 11.36 | 1139753 |
| 1721256000 | 11.73 | -0.09 | -0.76 | 11.77 | 11.84 | 11.655 | 771392 |
| 1721169600 | 11.82 | 0.03 | 0.25 | 11.85 | 11.88 | 11.805 | 722636 |
| 1721083200 | 11.79 | -0.14 | -1.17 | 11.9 | 11.9 | 11.68 | 868321 |
| 1720824000 | 11.93 | -0.01 | -0.08 | 11.98 | 12.02 | 11.92 | 914883 |
| 1720737600 | 11.94 | 0.01 | 0.08 | 11.99 | 11.99 | 11.88 | 670365 |
| 1720651200 | 11.93 | 0.17 | 1.45 | 11.81 | 11.93 | 11.7 | 522750 |
| 1720564800 | 11.76 | -0.15 | -1.26 | 11.9 | 11.9 | 11.75 | 578076 |
| 1720478400 | 11.91 | 0.13 | 1.10 | 11.81 | 11.97 | 11.78 | 979342 |
| 1720219200 | 11.78 | 0.11 | 0.94 | 11.73 | 11.81 | 11.66 | 768307 |
| 1720040640 | 11.67 | 0.09 | 0.78 | 11.6 | 11.71 | 11.5999 | 406518 |
| 1719960000 | 11.58 | 0.06 | 0.52 | 11.52 | 11.6 | 11.48 | 542204 |
| 1719873600 | 11.52 | 0.11 | 0.96 | 11.57 | 11.67 | 11.485 | 792891 |
| 1719614400 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1719528000 | 11.41 | 0.01 | 0.09 | 11.4 | 11.49 | 11.38 | 527050 |
| 1719441600 | 11.4 | -0.02 | -0.18 | 11.35 | 11.48 | 11.35 | 588702 |
| 1719355200 | 11.42 | -0.06 | -0.52 | 11.48 | 11.5199 | 11.41 | 427815 |
| 1719268800 | 11.48 | 0.12 | 1.06 | 11.37 | 11.58 | 11.31 | 1356276 |
| 1719009600 | 11.36 | -0.03 | -0.26 | 11.41 | 11.41 | 11.33 | 1091324 |
| 1718923200 | 11.39 | 0.16 | 1.42 | 11.27 | 11.39 | 11.27 | 1032446 |
| 1718750400 | 11.23 | -0.04 | -0.35 | 11.21 | 11.2899 | 11.2 | 301242 |
| 1718664000 | 11.27 | 0 | 0.00 | 11.25 | 11.28 | 11.175 | 554888 |
| 1718404800 | 11.27 | -0.08 | -0.70 | 11.27 | 11.3197 | 11.225 | 438415 |
| 1718318400 | 11.35 | -0.03 | -0.26 | 11.35 | 11.42 | 11.35 | 550504 |
| 1718232000 | 11.38 | 0.02 | 0.18 | 11.45 | 11.45 | 11.37 | 565292 |
| 1718145600 | 11.36 | -0.03 | -0.26 | 11.39 | 11.42 | 11.34 | 433029 |
| 1718059200 | 11.39 | 0 | 0.00 | 11.37 | 11.46 | 11.355 | 522539 |
| 1717800000 | 11.39 | 0.02 | 0.18 | 11.38 | 11.42 | 11.36 | 296309 |
| 1717713600 | 11.37 | -0.02 | -0.18 | 11.38 | 11.45 | 11.36 | 383844 |
| 1717627200 | 11.39 | 0.01 | 0.09 | 11.38 | 11.44 | 11.3013 | 703141 |
| 1717540800 | 11.38 | -0.02 | -0.18 | 11.25 | 11.47 | 11.25 | 492955 |
| 1717454400 | 11.4 | 0.01 | 0.09 | 11.42 | 11.45 | 11.35 | 691066 |
| 1717195200 | 11.39 | 0.1 | 0.89 | 11.32 | 11.44 | 11.31 | 522624 |
| 1717108800 | 11.29 | 0.04 | 0.36 | 11.25 | 11.35 | 11.22 | 333554 |
| 1717022400 | 11.25 | 0.01 | 0.09 | 11.14 | 11.295 | 11.13 | 370713 |
| 1716936000 | 11.24 | -0.07 | -0.62 | 11.38 | 11.38 | 11.187 | 1337784 |
| 1716590400 | 11.31 | 0.05 | 0.44 | 11.25 | 11.325 | 11.24 | 618766 |
| 1716504000 | 11.26 | 0.04 | 0.36 | 11.22 | 11.275 | 11.2 | 524045 |
| 1716417600 | 11.22 | -0.06 | -0.53 | 11.26 | 11.33 | 11.22 | 793410 |
| 1716331200 | 11.28 | 0.01 | 0.09 | 11.3 | 11.39 | 11.28 | 1119101 |
| 1716244800 | 11.27 | -0.01 | -0.09 | 11.26 | 11.39 | 11.26 | 1006462 |
| 1715985600 | 11.28 | 0.02 | 0.18 | 11.34 | 11.37 | 11.28 | 1642221 |
| 1715899200 | 11.26 | -0.09 | -0.79 | 11.36 | 11.4495 | 11.15 | 4966056 |
| 1715812800 | 11.35 | -0.05 | -0.44 | 11.42 | 11.47 | 11.34 | 467839 |
| 1715726400 | 11.4 | -0.04 | -0.35 | 11.32 | 11.465 | 11.32 | 737559 |
| 1715640000 | 11.44 | -0.07 | -0.61 | 11.51 | 11.57 | 11.43 | 1182892 |
| 1715380800 | 11.51 | 0.04 | 0.35 | 11.54 | 11.55 | 11.43 | 1087030 |
| 1715294400 | 11.47 | -0.12 | -1.04 | 11.58 | 11.71 | 11.4 | 2722825 |
| 1715208000 | 11.59 | -0.02 | -0.17 | 11.55 | 11.625 | 11.54 | 449130 |
| 1715121600 | 11.61 | 0.11 | 0.96 | 11.55 | 11.619 | 11.46 | 644420 |
| 1715035200 | 11.5 | 0.12 | 1.05 | 11.43 | 11.5 | 11.38 | 580296 |
| 1714776000 | 11.38 | 0.08 | 0.71 | 11.5 | 11.5 | 11.245 | 778340 |
| 1714689600 | 11.3 | -0.1 | -0.88 | 11.49 | 11.49 | 11.29 | 945411 |
| 1714603200 | 11.4 | 0.03 | 0.26 | 11.33 | 11.53 | 11.33 | 2014450 |
| 1714516800 | 11.37 | -0.08 | -0.70 | 11.5 | 11.5 | 11.36 | 1112001 |
| 1714430400 | 11.45 | -0.04 | -0.35 | 11.49 | 11.5173 | 11.2 | 3489225 |
| 1714171200 | 11.49 | 0.07 | 0.61 | 11.46 | 11.52 | 11.4 | 546622 |
| 1714084800 | 11.42 | -0.1 | -0.87 | 11.51 | 11.51 | 11.33 | 367974 |
| 1713998400 | 11.52 | -0.02 | -0.17 | 11.57 | 11.57 | 11.46 | 237743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
