PennantPark Floating Rate Capital Ltd (PFLT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.892060660125 | 11.21 | 11.42 | 11.04 | 1093713 | 11.20913428 | CS |
| 4 | -0.01 | -0.089928057554 | 11.12 | 11.5 | 10.985 | 1812439 | 11.22200949 | CS |
| 12 | 0.11 | 1 | 11 | 11.5 | 10.56 | 1239507 | 11.1091728 | CS |
| 26 | -0.32 | -2.79965004374 | 11.43 | 11.9 | 10.56 | 943656 | 11.2010507 | CS |
| 52 | -0.24 | -2.11453744493 | 11.35 | 12.02 | 10.277 | 891137 | 11.2510883 | CS |
| 156 | -2.79 | -20.071942446 | 13.9 | 14.38 | 9.4262 | 592338 | 11.21042965 | CS |
| 260 | -2.79 | -20.071942446 | 13.9 | 14.38 | 9.4262 | 592338 | 11.21042965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 11.12 | -0.01 | -0.09 | 11.19 | 11.1989 | 11.04 | 1352036 |
| 1741131600 | 11.13 | -0.16 | -1.42 | 11.27 | 11.29 | 11.13 | 1146975 |
| 1741045200 | 11.29 | -0.05 | -0.44 | 11.39 | 11.42 | 11.25 | 1378399 |
| 1740786000 | 11.34 | 0.13 | 1.16 | 11.21 | 11.36 | 11.21 | 757193 |
| 1740699600 | 11.21 | 0.03 | 0.27 | 11.21 | 11.27 | 11.18 | 833963 |
| 1740613200 | 11.18 | -0.03 | -0.27 | 11.23 | 11.32 | 11.17 | 813256 |
| 1740526800 | 11.21 | -0.12 | -1.06 | 11.29 | 11.39 | 11.2 | 1042749 |
| 1740440400 | 11.33 | 0.17 | 1.52 | 11.23 | 11.34 | 11.155 | 1982890 |
| 1740181200 | 11.16 | -0.15 | -1.33 | 11.31 | 11.37 | 11.14 | 1533495 |
| 1740094800 | 11.31 | 0.02 | 0.18 | 11.29 | 11.31 | 11.2 | 1566872 |
| 1740008400 | 11.29 | 0.14 | 1.26 | 11.13 | 11.3189 | 11.11 | 4902765 |
| 1739922000 | 11.15 | -0.04 | -0.36 | 11.17 | 11.21 | 11.09 | 2484358 |
| 1739576400 | 11.19 | -0.06 | -0.53 | 11.28 | 11.32 | 11.14 | 2719701 |
| 1739490000 | 11.25 | 0.02 | 0.18 | 11.37 | 11.41 | 11.14 | 2706567 |
| 1739403600 | 11.23 | -0.17 | -1.49 | 11.4 | 11.4 | 11.1413 | 2198337 |
| 1739317200 | 11.4 | 0.34 | 3.07 | 11.12 | 11.5 | 11.02 | 2474009 |
| 1739230800 | 11.06 | 0.02 | 0.18 | 11.07 | 11.15 | 10.985 | 1690702 |
| 1738971600 | 11.04 | -0.04 | -0.36 | 11.1 | 11.13 | 10.99 | 1548629 |
| 1738885200 | 11.08 | 0.01 | 0.09 | 11.12 | 11.1482 | 10.99 | 1303454 |
| 1738798800 | 11.07 | -0.03 | -0.27 | 11.1 | 11.12 | 10.98 | 1497181 |
| 1738712400 | 11.1 | -0.04 | -0.36 | 11.15 | 11.15 | 11.03 | 811641 |
| 1738626000 | 11.14 | -0.06 | -0.54 | 11.1 | 11.189 | 11.03 | 922292 |
| 1738366800 | 11.2 | 0.03 | 0.27 | 11.05 | 11.29 | 11.05 | 974903 |
| 1738280400 | 11.17 | 0.2 | 1.82 | 11.03 | 11.2058 | 11.02 | 843939 |
| 1738194000 | 10.97 | -0.27 | -2.40 | 11.23 | 11.24 | 10.8801 | 1183082 |
| 1738107600 | 11.24 | -0.06 | -0.53 | 11.3 | 11.39 | 11.185 | 840718 |
| 1738021200 | 11.3 | 0.03 | 0.27 | 11.33 | 11.39 | 11.215 | 1845300 |
| 1737762000 | 11.27 | 0.01 | 0.09 | 11.27 | 11.31 | 11.23 | 423621 |
| 1737675600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1737589200 | 11.26 | -0.04 | -0.35 | 11.31 | 11.33 | 11.24 | 472201 |
| 1737502800 | 11.3 | 0.13 | 1.16 | 11.05 | 11.32 | 11.05 | 940786 |
| 1737157200 | 11.17 | 0.08 | 0.72 | 11.15 | 11.2 | 11.11 | 970092 |
| 1737070800 | 11.09 | 0.07 | 0.64 | 11.02 | 11.11 | 10.98 | 740365 |
| 1736984400 | 11.02 | -0.04 | -0.36 | 11.01 | 11.13 | 10.975 | 680166 |
| 1736898000 | 11.06 | 0.12 | 1.10 | 11.03 | 11.09 | 10.99 | 924912 |
| 1736811600 | 10.94 | 0.03 | 0.27 | 10.89 | 10.955 | 10.81 | 692943 |
| 1736552400 | 10.91 | -0.11 | -1.00 | 11 | 11.02 | 10.89 | 935723 |
| 1736379600 | 11.02 | -0.01 | -0.09 | 11 | 11.09 | 10.93 | 643580 |
| 1736293200 | 11.03 | -0.02 | -0.18 | 11.16 | 11.16 | 11.01 | 644610 |
| 1736206800 | 11.05 | -0.04 | -0.36 | 11.14 | 11.14 | 11.04 | 855112 |
| 1735947600 | 11.09 | 0.1 | 0.91 | 11.08 | 11.155 | 11.005 | 856019 |
| 1735861200 | 10.99 | 0.06 | 0.55 | 11.04 | 11.06 | 10.93 | 857862 |
| 1735688400 | 10.93 | 0.07 | 0.64 | 10.88 | 10.99 | 10.87 | 1143061 |
| 1735602000 | 10.86 | 0.03 | 0.28 | 10.75 | 10.88 | 10.69 | 795033 |
| 1735342800 | 10.83 | 0.03 | 0.28 | 10.77 | 10.875 | 10.71 | 655072 |
| 1735256400 | 10.8 | -0.06 | -0.55 | 10.85 | 10.8599 | 10.77 | 703303 |
| 1735077840 | 10.86 | 0.14 | 1.31 | 10.75 | 10.86 | 10.74 | 382229 |
| 1734997200 | 10.72 | 0.04 | 0.37 | 10.75 | 10.77 | 10.62 | 1257260 |
| 1734738000 | 10.68 | -0.03 | -0.28 | 10.69 | 10.79 | 10.56 | 2439880 |
| 1734651600 | 10.71 | 0.04 | 0.37 | 10.73 | 10.85 | 10.7 | 765312 |
| 1734565200 | 10.67 | -0.14 | -1.30 | 10.96 | 10.97 | 10.665 | 867419 |
| 1734478800 | 10.81 | 0 | 0.00 | 10.82 | 10.851 | 10.71 | 1025253 |
| 1734392400 | 10.81 | -0.22 | -1.99 | 11.15 | 11.15 | 10.81 | 1403915 |
| 1734133200 | 11.03 | -0.01 | -0.09 | 11.14 | 11.14 | 11 | 968105 |
| 1734046800 | 11.04 | 0.04 | 0.36 | 11 | 11.0682 | 11 | 534120 |
| 1733960400 | 11 | -0.05 | -0.45 | 11.1 | 11.11 | 10.99 | 915873 |
| 1733874000 | 11.05 | -0.05 | -0.45 | 11.1 | 11.13 | 11.035 | 737197 |
| 1733787600 | 11.1 | 0.04 | 0.36 | 11.06 | 11.19 | 11.06 | 663663 |
| 1733528400 | 11.06 | 0.03 | 0.27 | 11.02 | 11.11 | 11.02 | 568008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
