NYSE - Nasdaq Real Time Price USD

PennantPark Floating Rate Capital Ltd. (PFLT)

10.33

+0.10

+(0.98%)

At close: May 19 at 4:00:02 PM EDT

10.30

-0.03

(-0.27%)

After hours: May 19 at 7:47:29 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	10.14	10.35	10.12	10.33	10.33	1,106,900
May 16, 2025	10.12	10.25	10.11	10.23	10.23	1,298,100
May 15, 2025	0.103 Dividend
May 15, 2025	10.06	10.15	9.99	10.11	10.11	1,034,700
May 14, 2025	10.10	10.20	9.95	10.12	10.02	1,458,200
May 13, 2025	10.04	10.18	9.78	10.13	10.03	1,755,700
May 12, 2025	10.23	10.35	10.20	10.21	10.11	1,393,400
May 9, 2025	10.10	10.20	10.05	10.08	9.98	941,500
May 8, 2025	10.08	10.14	10.03	10.08	9.98	717,700
May 7, 2025	10.08	10.18	10.02	10.03	9.93	782,600
May 6, 2025	10.02	10.13	9.98	10.07	9.97	787,900
May 5, 2025	10.12	10.17	10.04	10.06	9.96	795,800
May 2, 2025	10.04	10.18	10.04	10.17	10.07	946,500
May 1, 2025	10.12	10.19	9.94	9.97	9.87	996,200
Apr 30, 2025	10.10	10.11	9.96	10.11	10.01	741,600
Apr 29, 2025	10.20	10.24	10.02	10.16	10.06	943,000
Apr 28, 2025	10.13	10.24	10.07	10.22	10.12	572,300
Apr 25, 2025	9.97	10.16	9.96	10.15	10.05	706,000
Apr 24, 2025	9.82	10.00	9.79	9.97	9.87	734,300
Apr 23, 2025	9.79	9.93	9.72	9.79	9.69	896,400
Apr 22, 2025	9.58	9.64	9.46	9.59	9.49	824,900
Apr 21, 2025	9.59	9.68	9.39	9.45	9.35	1,072,700
Apr 17, 2025	9.50	9.80	9.48	9.71	9.61	1,045,000
Apr 16, 2025	9.58	9.66	9.48	9.48	9.38	920,100
Apr 15, 2025	0.103 Dividend
Apr 15, 2025	9.55	9.72	9.55	9.63	9.53	1,117,300
Apr 14, 2025	9.67	9.78	9.52	9.63	9.43	1,427,000
Apr 11, 2025	9.46	9.61	9.25	9.52	9.32	1,276,700
Apr 10, 2025	9.75	9.82	9.36	9.52	9.32	1,586,900
Apr 9, 2025	9.09	9.93	8.82	9.83	9.63	2,731,000
Apr 8, 2025	9.81	9.87	9.07	9.18	8.99	2,932,000
Apr 7, 2025	9.75	9.93	9.22	9.37	9.18	4,651,400
Apr 4, 2025	10.90	10.99	10.02	10.05	9.84	5,222,200
Apr 3, 2025	10.94	11.17	10.92	11.06	10.83	2,320,100
Apr 2, 2025	11.08	11.13	11.04	11.08	10.85	1,143,700
Apr 1, 2025	11.21	11.25	11.10	11.13	10.90	1,510,600
Mar 31, 2025	11.20	11.27	11.08	11.19	10.96	3,105,400
Mar 28, 2025	11.39	11.42	11.20	11.28	11.05	861,500
Mar 27, 2025	11.35	11.46	11.33	11.42	11.18	1,361,100
Mar 26, 2025	11.40	11.41	11.33	11.39	11.15	729,400
Mar 25, 2025	11.28	11.36	11.27	11.36	11.12	867,600
Mar 24, 2025	11.26	11.26	11.19	11.25	11.02	861,400
Mar 21, 2025	11.11	11.23	11.10	11.18	10.95	1,350,600
Mar 20, 2025	11.11	11.16	11.08	11.12	10.89	1,081,800
Mar 19, 2025	11.15	11.17	11.07	11.12	10.89	1,962,900
Mar 18, 2025	11.05	11.15	11.04	11.11	10.88	1,736,000
Mar 17, 2025	11.03	11.13	11.03	11.09	10.86	1,154,200
Mar 14, 2025	0.103 Dividend
Mar 14, 2025	10.98	11.05	10.85	11.03	10.80	966,000
Mar 13, 2025	11.03	11.07	10.92	10.92	10.59	1,657,300
Mar 12, 2025	11.10	11.10	10.98	11.06	10.73	1,182,800
Mar 11, 2025	11.15	11.17	10.93	11.00	10.67	1,726,900
Mar 10, 2025	11.09	11.16	11.07	11.14	10.81	1,297,500
Mar 7, 2025	11.05	11.24	11.05	11.15	10.82	1,214,900
Mar 6, 2025	11.05	11.14	11.02	11.04	10.71	1,199,900
Mar 5, 2025	11.19	11.20	11.04	11.12	10.79	1,352,200
Mar 4, 2025	11.26	11.29	11.13	11.13	10.80	1,150,000
Mar 3, 2025	11.36	11.42	11.25	11.29	10.95	1,378,500
Feb 28, 2025	11.21	11.36	11.21	11.34	11.00	757,200
Feb 27, 2025	11.21	11.27	11.18	11.21	10.87	833,700
Feb 26, 2025	11.23	11.32	11.17	11.18	10.84	813,300
Feb 25, 2025	11.29	11.39	11.20	11.21	10.87	1,043,200
Feb 24, 2025	11.23	11.34	11.16	11.33	10.99	1,983,000
Feb 21, 2025	11.31	11.37	11.14	11.16	10.83	1,534,000
Feb 20, 2025	11.29	11.31	11.20	11.31	10.97	1,566,900
Feb 19, 2025	11.13	11.32	11.11	11.29	10.95	4,902,700
Feb 18, 2025	0.103 Dividend
Feb 18, 2025	11.15	11.21	11.09	11.15	10.82	2,484,800
Feb 14, 2025	11.28	11.30	11.14	11.19	10.75	2,719,900
Feb 13, 2025	11.28	11.41	11.14	11.25	10.81	2,706,600
Feb 12, 2025	11.38	11.40	11.14	11.23	10.79	2,198,100
Feb 11, 2025	11.12	11.50	11.02	11.40	10.96	2,473,800
Feb 10, 2025	11.07	11.10	10.99	11.06	10.63	1,692,300
Feb 7, 2025	11.10	11.13	10.99	11.04	10.61	1,548,600
Feb 6, 2025	11.13	11.15	10.99	11.08	10.65	1,303,500
Feb 5, 2025	11.10	11.12	10.98	11.07	10.64	1,497,100
Feb 4, 2025	11.15	11.15	11.03	11.10	10.67	811,500
Feb 3, 2025	11.10	11.19	11.03	11.14	10.71	922,100
Jan 31, 2025	11.19	11.29	11.17	11.20	10.76	1,005,500
Jan 30, 2025	11.03	11.21	11.02	11.17	10.74	844,900
Jan 29, 2025	11.23	11.24	10.88	10.97	10.54	1,182,900
Jan 28, 2025	11.39	11.39	11.19	11.24	10.80	842,700
Jan 27, 2025	11.33	11.39	11.22	11.30	10.86	1,847,300
Jan 24, 2025	11.27	11.29	11.23	11.27	10.83	423,700
Jan 23, 2025	11.25	11.28	11.23	11.27	10.83	442,200
Jan 22, 2025	11.31	11.33	11.24	11.26	10.82	490,200
Jan 21, 2025	11.20	11.32	11.20	11.30	10.86	968,900
Jan 17, 2025	11.15	11.20	11.11	11.17	10.74	970,000
Jan 16, 2025	11.02	11.11	10.98	11.09	10.66	740,700
Jan 15, 2025	0.103 Dividend
Jan 15, 2025	11.02	11.06	10.98	11.02	10.59	680,700
Jan 14, 2025	11.02	11.09	10.99	11.06	10.53	924,900
Jan 13, 2025	10.89	10.96	10.81	10.94	10.42	693,300
Jan 10, 2025	11.01	11.02	10.89	10.91	10.39	935,700
Jan 8, 2025	11.00	11.02	10.93	11.02	10.49	643,400
Jan 7, 2025	11.08	11.09	11.01	11.03	10.50	645,200
Jan 6, 2025	11.14	11.14	11.04	11.05	10.52	862,100
Jan 3, 2025	11.01	11.16	11.01	11.09	10.56	855,700
Jan 2, 2025	10.93	11.06	10.93	10.99	10.46	857,800
Dec 31, 2024	10.88	10.99	10.87	10.93	10.41	1,143,500
Dec 30, 2024	10.75	10.88	10.69	10.86	10.34	795,000
Dec 27, 2024	10.77	10.88	10.76	10.83	10.31	655,100
Dec 26, 2024	10.85	10.86	10.77	10.80	10.28	703,300
Dec 24, 2024	10.75	10.86	10.74	10.86	10.34	382,200
Dec 23, 2024	10.74	10.77	10.62	10.72	10.21	1,257,100
Dec 20, 2024	10.69	10.79	10.56	10.68	10.17	2,440,600
Dec 19, 2024	10.71	10.85	10.70	10.71	10.20	765,200
Dec 18, 2024	10.80	10.97	10.67	10.67	10.16	867,300
Dec 17, 2024	10.82	10.85	10.71	10.81	10.29	1,025,200
Dec 16, 2024	0.103 Dividend
Dec 16, 2024	10.99	11.00	10.81	10.81	10.29	1,407,200
Dec 13, 2024	11.05	11.07	11.00	11.03	10.40	970,500
Dec 12, 2024	11.00	11.07	11.00	11.04	10.41	535,100
Dec 11, 2024	11.10	11.11	10.99	11.00	10.38	916,100
Dec 10, 2024	11.10	11.13	11.04	11.05	10.42	737,200
Dec 9, 2024	11.06	11.12	11.06	11.10	10.47	663,700
Dec 6, 2024	11.02	11.07	11.02	11.06	10.43	568,000
Dec 5, 2024	11.03	11.05	11.00	11.03	10.40	551,200
Dec 4, 2024	11.16	11.16	11.02	11.03	10.40	531,500
Dec 3, 2024	11.02	11.09	10.98	11.06	10.43	607,600
Dec 2, 2024	11.16	11.18	10.99	10.99	10.37	961,900
Nov 29, 2024	11.07	11.27	11.07	11.16	10.53	493,000
Nov 27, 2024	11.09	11.15	11.05	11.07	10.44	591,000
Nov 26, 2024	11.08	11.08	10.70	11.06	10.43	1,091,300
Nov 25, 2024	11.06	11.11	11.01	11.02	10.39	891,600
Nov 22, 2024	11.05	11.11	11.04	11.07	10.44	547,400
Nov 21, 2024	11.05	11.13	11.02	11.04	10.41	704,500
Nov 20, 2024	11.11	11.14	11.01	11.05	10.42	531,000
Nov 19, 2024	11.10	11.17	11.07	11.09	10.46	931,700
Nov 18, 2024	11.07	11.15	11.05	11.13	10.50	1,079,800
Nov 15, 2024	0.103 Dividend
Nov 15, 2024	11.08	11.13	11.00	11.03	10.40	1,294,300
Nov 14, 2024	11.20	11.21	11.09	11.10	10.37	1,743,400
Nov 13, 2024	11.18	11.25	11.17	11.18	10.45	875,600
Nov 12, 2024	11.28	11.30	11.18	11.19	10.46	669,500
Nov 11, 2024	11.40	11.41	11.24	11.28	10.54	1,147,500
Nov 8, 2024	11.32	11.42	11.31	11.38	10.63	773,000
Nov 7, 2024	11.23	11.35	11.21	11.28	10.54	625,500
Nov 6, 2024	11.29	11.31	11.08	11.19	10.46	735,800
Nov 5, 2024	11.00	11.10	10.99	11.07	10.34	520,000
Nov 4, 2024	11.10	11.14	10.90	11.00	10.28	869,800
Nov 1, 2024	11.22	11.29	11.05	11.10	10.37	948,300
Oct 31, 2024	11.15	11.27	11.15	11.23	10.49	689,700
Oct 30, 2024	11.27	11.32	11.14	11.15	10.42	833,500
Oct 29, 2024	11.48	11.49	11.25	11.25	10.51	1,244,500
Oct 28, 2024	11.48	11.56	11.48	11.49	10.74	599,400
Oct 25, 2024	11.59	11.63	11.46	11.47	10.72	673,300
Oct 24, 2024	11.49	11.59	11.46	11.58	10.82	548,900
Oct 23, 2024	11.49	11.60	11.42	11.43	10.68	1,060,900
Oct 22, 2024	11.87	11.88	11.43	11.45	10.70	2,400,800
Oct 21, 2024	11.78	11.90	11.78	11.89	11.11	670,400
Oct 18, 2024	11.76	11.82	11.71	11.82	11.05	546,100
Oct 17, 2024	11.73	11.75	11.67	11.75	10.98	457,100
Oct 16, 2024	0.103 Dividend
Oct 16, 2024	11.72	11.82	11.70	11.71	10.94	619,700
Oct 15, 2024	11.80	11.86	11.76	11.80	10.93	866,500
Oct 14, 2024	11.70	11.76	11.67	11.74	10.87	765,100
Oct 11, 2024	11.70	11.72	11.66	11.68	10.82	511,900
Oct 10, 2024	11.61	11.69	11.58	11.67	10.81	548,600
Oct 9, 2024	11.72	11.75	11.57	11.59	10.74	811,600
Oct 8, 2024	11.65	11.73	11.59	11.72	10.86	421,400
Oct 7, 2024	11.65	11.70	11.58	11.62	10.76	493,200
Oct 4, 2024	11.68	11.73	11.60	11.65	10.79	560,500
Oct 3, 2024	11.55	11.67	11.55	11.66	10.80	557,000
Oct 2, 2024	11.53	11.59	11.50	11.52	10.67	440,900
Oct 1, 2024	11.62	11.62	11.43	11.48	10.63	787,400
Sep 30, 2024	11.54	11.61	11.51	11.57	10.72	1,082,200
Sep 27, 2024	11.45	11.54	11.44	11.48	10.63	395,800
Sep 26, 2024	11.40	11.45	11.40	11.43	10.59	366,300
Sep 25, 2024	11.46	11.48	11.39	11.40	10.56	342,800
Sep 24, 2024	11.53	11.57	11.42	11.45	10.61	537,900
Sep 23, 2024	11.46	11.56	11.46	11.52	10.67	371,600
Sep 20, 2024	11.48	11.52	11.38	11.46	10.62	647,700
Sep 19, 2024	11.61	11.62	11.51	11.56	10.71	397,700
Sep 18, 2024	11.52	11.61	11.50	11.53	10.68	312,800
Sep 17, 2024	11.51	11.58	11.49	11.53	10.68	435,300
Sep 16, 2024	0.103 Dividend
Sep 16, 2024	11.52	11.59	11.52	11.54	10.69	436,500
Sep 13, 2024	11.58	11.64	11.56	11.61	10.66	893,200
Sep 12, 2024	11.46	11.54	11.42	11.53	10.59	562,100
Sep 11, 2024	11.43	11.49	11.32	11.46	10.52	398,500
Sep 10, 2024	11.41	11.45	11.32	11.41	10.48	382,900
Sep 9, 2024	11.42	11.53	11.39	11.40	10.47	487,800
Sep 6, 2024	11.48	11.52	11.36	11.44	10.50	503,600
Sep 5, 2024	11.47	11.53	11.44	11.47	10.53	515,900
Sep 4, 2024	11.35	11.49	11.35	11.42	10.48	643,500
Sep 3, 2024	11.31	11.41	11.31	11.33	10.40	655,300
Aug 30, 2024	11.21	11.34	11.17	11.31	10.38	801,300
Aug 29, 2024	11.13	11.20	11.09	11.16	10.25	511,300
Aug 28, 2024	11.10	11.15	11.06	11.09	10.18	604,300
Aug 27, 2024	11.02	11.11	11.01	11.10	10.19	393,600
Aug 26, 2024	11.14	11.15	11.01	11.03	10.13	780,600
Aug 23, 2024	11.18	11.25	11.06	11.08	10.17	838,000
Aug 22, 2024	11.15	11.24	11.12	11.18	10.26	593,300
Aug 21, 2024	11.12	11.15	11.10	11.12	10.21	709,900
Aug 20, 2024	11.08	11.12	11.05	11.07	10.16	909,900
Aug 19, 2024	11.05	11.09	11.00	11.07	10.16	965,000
Aug 16, 2024	0.103 Dividend
Aug 16, 2024	11.19	11.27	10.89	11.01	10.11	6,398,600
Aug 15, 2024	11.24	11.43	11.20	11.27	10.25	1,111,400
Aug 14, 2024	11.13	11.18	11.04	11.15	10.14	1,160,700
Aug 13, 2024	10.95	11.08	10.95	11.00	10.01	1,608,600
Aug 12, 2024	11.00	11.06	10.91	10.97	9.98	789,400
Aug 9, 2024	10.76	10.89	10.76	10.83	9.85	456,500
Aug 8, 2024	10.68	10.94	10.60	10.77	9.80	519,800
Aug 7, 2024	10.87	10.90	10.68	10.73	9.76	596,500
Aug 6, 2024	10.61	10.84	10.59	10.74	9.77	706,600
Aug 5, 2024	10.59	10.63	10.28	10.49	9.54	1,232,300
Aug 2, 2024	11.18	11.18	10.89	10.92	9.93	1,218,000
Aug 1, 2024	11.23	11.25	11.12	11.19	10.18	614,800
Jul 31, 2024	11.28	11.30	11.19	11.19	10.18	517,800
Jul 30, 2024	11.32	11.32	11.15	11.23	10.22	780,600
Jul 29, 2024	11.41	11.43	11.20	11.21	10.20	858,700
Jul 26, 2024	11.44	11.47	11.36	11.41	10.38	673,700
Jul 25, 2024	11.25	11.40	11.25	11.37	10.34	583,900
Jul 24, 2024	11.42	11.42	11.16	11.19	10.18	884,400
Jul 23, 2024	11.41	11.43	11.28	11.37	10.34	988,300
Jul 22, 2024	11.42	11.54	11.15	11.38	10.35	3,827,400
Jul 19, 2024	11.49	11.49	11.39	11.40	10.37	438,200
Jul 18, 2024	11.67	11.77	11.36	11.40	10.37	1,140,100
Jul 17, 2024	11.77	11.84	11.66	11.73	10.67	772,100
Jul 16, 2024	11.82	11.88	11.81	11.82	10.75	722,600
Jul 15, 2024	0.103 Dividend
Jul 15, 2024	11.89	11.89	11.68	11.79	10.73	868,600
Jul 12, 2024	11.98	12.02	11.92	11.93	10.76	919,400
Jul 11, 2024	11.99	11.99	11.88	11.94	10.77	669,800
Jul 10, 2024	11.81	11.93	11.81	11.93	10.76	523,400
Jul 9, 2024	11.90	11.90	11.75	11.76	10.61	578,000
Jul 8, 2024	11.81	11.97	11.81	11.91	10.74	979,600
Jul 5, 2024	11.73	11.81	11.66	11.78	10.62	769,000
Jul 3, 2024	11.60	11.71	11.60	11.67	10.52	406,500
Jul 2, 2024	11.52	11.60	11.48	11.58	10.44	542,600
Jul 1, 2024	11.58	11.67	11.49	11.52	10.39	793,000
Jun 28, 2024	11.46	11.58	11.45	11.54	10.41	546,800
Jun 27, 2024	11.40	11.49	11.38	11.41	10.29	527,000
Jun 26, 2024	11.44	11.48	11.37	11.40	10.28	588,900
Jun 25, 2024	11.50	11.52	11.41	11.42	10.30	429,000
Jun 24, 2024	11.37	11.58	11.37	11.48	10.35	1,356,900
Jun 21, 2024	11.41	11.41	11.33	11.36	10.25	1,091,300
Jun 20, 2024	11.29	11.39	11.27	11.39	10.27	1,035,600
Jun 18, 2024	11.20	11.29	11.20	11.23	10.13	301,400
Jun 17, 2024	11.25	11.28	11.18	11.27	10.16	555,400
Jun 14, 2024	0.103 Dividend
Jun 14, 2024	11.27	11.32	11.23	11.27	10.16	438,900
Jun 13, 2024	11.40	11.42	11.35	11.35	10.14	551,000
Jun 12, 2024	11.45	11.45	11.37	11.38	10.17	565,800
Jun 11, 2024	11.38	11.40	11.34	11.36	10.15	433,300
Jun 10, 2024	11.37	11.46	11.36	11.39	10.18	522,500
Jun 7, 2024	11.36	11.42	11.36	11.39	10.18	296,200
Jun 6, 2024	11.38	11.45	11.37	11.37	10.16	384,000
Jun 5, 2024	11.44	11.44	11.30	11.39	10.18	703,200
Jun 4, 2024	11.42	11.47	11.37	11.38	10.17	493,100
Jun 3, 2024	11.44	11.45	11.35	11.40	10.19	691,500
May 31, 2024	11.32	11.44	11.31	11.39	10.18	522,400
May 30, 2024	11.25	11.35	11.22	11.29	10.09	333,600
May 29, 2024	11.18	11.30	11.13	11.25	10.05	370,700
May 28, 2024	11.30	11.34	11.19	11.24	10.04	1,347,100
May 24, 2024	11.25	11.33	11.24	11.31	10.11	618,800
May 23, 2024	11.25	11.28	11.20	11.26	10.06	524,300
May 22, 2024	11.26	11.33	11.22	11.22	10.03	793,400
May 21, 2024	11.30	11.39	11.28	11.28	10.08	1,119,600
May 20, 2024	11.30	11.39	11.26	11.27	10.07	1,006,500

PNNT PennantPark Investment Corporation

6.90

+1.32%

HRZN Horizon Technology Finance Corporation

7.47

+2.19%

SCM Stellus Capital Investment Corporation

13.61

+0.89%

HTGC Hercules Capital, Inc.

17.87

+0.39%

ARCC Ares Capital Corporation

21.91

0.00%

GAIN Gladstone Investment Corporation

14.91

+1.43%

PSEC Prospect Capital Corporation

3.6700

-0.54%

OBDC Blue Owl Capital Corporation

14.72

+0.07%

GLAD Gladstone Capital Corporation

27.27

+1.41%

TRIN Trinity Capital Inc.

14.98

+0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PennantPark Floating Rate Capital Ltd. (PFLT)

Related Tickers