PennantPark Floating Rate Capital Ltd (PFLT) Historical Stock Data
9.55 ↑0.01 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFLT is up 0.02% a day on average. There have been 17 days where PennantPark Floating Rate Capital Ltd closed green and 13 days where PFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 9.57 | 9.55 | ↓$0.02 (-0.21%) | 9.48 | 9.62 | 574.89K |
| 2025-12-09 | 9.56 | 9.54 | ↓$0.02 (-0.21%) | 9.52 | 9.60 | 698.32K |
| 2025-12-08 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.50 | 9.58 | 768.52K |
| 2025-12-05 | 9.50 | 9.52 | ↑$0.02 (0.21%) | 9.49 | 9.62 | 1.04M |
| 2025-12-04 | 9.42 | 9.50 | ↑$0.08 (0.85%) | 9.41 | 9.51 | 887.34K |
| 2025-12-03 | 9.20 | 9.41 | ↑$0.21 (2.28%) | 9.19 | 9.41 | 742.91K |
| 2025-12-02 | 9.16 | 9.17 | ↑$0.01 (0.11%) | 9.09 | 9.23 | 671.67K |
| 2025-12-01 | 9.19 | 9.10 | ↓$0.09 (-0.98%) | 9.08 | 9.23 | 0.97M |
| 2025-11-28 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.13 | 9.25 | 579.62K |
| 2025-11-26 | 9.07 | 9.11 | ↑$0.04 (0.44%) | 9.07 | 9.26 | 0.96M |
| 2025-11-25 | 9.37 | 9.10 | ↓$0.27 (-2.88%) | 8.92 | 9.37 | 1.61M |
| 2025-11-24 | 9.10 | 9.19 | ↑$0.09 (0.99%) | 9.02 | 9.26 | 1.11M |
| 2025-11-21 | 8.86 | 9.06 | ↑$0.20 (2.26%) | 8.86 | 9.10 | 1.20M |
| 2025-11-20 | 8.98 | 8.89 | ↓$0.09 (-1.00%) | 8.85 | 9.03 | 0.93M |
| 2025-11-19 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.90 | 9.07 | 757.60K |
| 2025-11-18 | 8.89 | 8.99 | ↑$0.10 (1.12%) | 8.82 | 9.01 | 873.10K |
| 2025-11-17 | 9.13 | 8.93 | ↓$0.20 (-2.19%) | 8.93 | 9.18 | 1.15M |
| 2025-11-14 | 9.27 | 9.21 | ↓$0.06 (-0.65%) | 9.08 | 9.27 | 749.96K |
| 2025-11-13 | 9.25 | 9.18 | ↓$0.07 (-0.76%) | 9.15 | 9.39 | 1.09M |
| 2025-11-12 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.33 | 9.45 | 804.11K |
| 2025-11-11 | 9.27 | 9.31 | ↑$0.04 (0.43%) | 9.24 | 9.35 | 564.58K |
| 2025-11-10 | 9.29 | 9.23 | ↓$0.06 (-0.65%) | 9.19 | 9.29 | 721.49K |
| 2025-11-07 | 9.10 | 9.25 | ↑$0.15 (1.65%) | 9.10 | 9.26 | 860.38K |
| 2025-11-06 | 9.20 | 9.12 | ↓$0.08 (-0.87%) | 9.05 | 9.25 | 0.93M |
| 2025-11-05 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.07 | 9.20 | 1.04M |
| 2025-11-04 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.10 | 9.21 | 679.92K |
| 2025-11-03 | 9.13 | 9.20 | ↑$0.07 (0.77%) | 9.03 | 9.21 | 1.11M |
| 2025-10-31 | 8.97 | 9.13 | ↑$0.16 (1.78%) | 8.97 | 9.23 | 1.04M |
| 2025-10-30 | 9.15 | 9.06 | ↓$0.09 (-0.98%) | 8.99 | 9.20 | 752.51K |
| 2025-10-29 | 9.24 | 9.21 | ↓$0.03 (-0.32%) | 9.15 | 9.35 | 0.95M |
Create an account or log in to view more rows.
$PFLT bounce back baby
$PFLT nice gap
$PFLT She's gettin' ready to...
$PFLT this market love evrry dips let’s see
$PFLT lmfao
lfg babies
$PFLT 5 minute looks sexy
$PFLT nice!!!
$PFLT what caused the sell off in an otherwise good tech market today?
$PFLT never selling
$PFLT The best investment you can make is an investment in yourself or another person