PennantPark Floating Rate Capital Ltd (PFLT) Historical Stock Data
11.38 ↓0.04 (-0.35%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFLT is down -0.04% a day on average. There have been 16 days where PennantPark Floating Rate Capital Ltd closed green and 14 days where PFLT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 11.46 | 11.38 | ↓$0.08 (-0.70%) | 11.34 | 11.60 | 1.96M |
2024-03-27 | 11.30 | 11.42 | ↑$0.12 (1.06%) | 11.29 | 11.43 | 323.07K |
2024-03-26 | 11.28 | 11.27 | ↓$0.01 (-0.09%) | 11.26 | 11.30 | 262.53K |
2024-03-25 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.19 | 11.31 | 309.17K |
2024-03-22 | 11.24 | 11.19 | ↓$0.05 (-0.44%) | 11.18 | 11.28 | 285.42K |
2024-03-21 | 11.18 | 11.26 | ↑$0.08 (0.72%) | 11.14 | 11.29 | 247.68K |
2024-03-20 | 11.11 | 11.20 | ↑$0.09 (0.81%) | 11.08 | 11.21 | 384.32K |
2024-03-19 | 11.05 | 11.17 | ↑$0.12 (1.09%) | 10.99 | 11.19 | 329.91K |
2024-03-18 | 11.07 | 11.09 | ↑$0.02 (0.18%) | 11.02 | 11.16 | 444.28K |
2024-03-15 | 11.03 | 11.09 | ↑$0.06 (0.54%) | 11.01 | 11.13 | 739.30K |
2024-03-14 | 11.35 | 11.14 | ↓$0.21 (-1.85%) | 11.08 | 11.35 | 802.24K |
2024-03-13 | 11.38 | 11.30 | ↓$0.08 (-0.70%) | 11.28 | 11.46 | 715.26K |
2024-03-12 | 11.40 | 11.33 | ↓$0.07 (-0.61%) | 11.29 | 11.41 | 0.91M |
2024-03-11 | 11.40 | 11.35 | ↓$0.05 (-0.44%) | 11.34 | 11.46 | 1.07M |
2024-03-08 | 11.50 | 11.39 | ↓$0.11 (-0.96%) | 11.31 | 11.56 | 1.61M |
2024-03-07 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.36 | 11.51 | 725.49K |
2024-03-06 | 11.35 | 11.40 | ↑$0.05 (0.44%) | 11.33 | 11.54 | 503.07K |
2024-03-05 | 11.42 | 11.27 | ↓$0.15 (-1.31%) | 11.27 | 11.47 | 511.78K |
2024-03-04 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.41 | 11.53 | 477.13K |
2024-03-01 | 11.47 | 11.42 | ↓$0.04 (-0.39%) | 11.36 | 11.47 | 458.63K |
2024-02-29 | 11.47 | 11.43 | ↓$0.04 (-0.35%) | 11.39 | 11.50 | 437.87K |
2024-02-28 | 11.51 | 11.43 | ↓$0.08 (-0.70%) | 11.41 | 11.52 | 589.04K |
2024-02-27 | 11.49 | 11.51 | ↑$0.02 (0.17%) | 11.39 | 11.57 | 459.12K |
2024-02-26 | 11.40 | 11.45 | ↑$0.05 (0.44%) | 11.33 | 11.51 | 460.23K |
2024-02-23 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.35 | 11.50 | 449.70K |
2024-02-22 | 11.27 | 11.36 | ↑$0.09 (0.80%) | 11.23 | 11.38 | 529.24K |
2024-02-21 | 11.21 | 11.23 | ↑$0.02 (0.18%) | 11.18 | 11.28 | 348.18K |
2024-02-20 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.13 | 11.27 | 572.60K |
2024-02-16 | 11.24 | 11.21 | ↓$0.03 (-0.27%) | 11.16 | 11.28 | 423.13K |
2024-02-15 | 11.19 | 11.26 | ↑$0.07 (0.63%) | 11.19 | 11.31 | 434.74K |
Create an account or log in to view more rows.
$PFLT buy the dip were blasting off
$PFLT love this stock!!!!
$PFLT it begins tomorrow
$PFLT looks like a loading
$PFLT must buyyy
$PFLT so tired of this pos let's fly already
$PFLT warming up
$PFLT the time is near
$PFLT When in doubt
zoom out. ??
$PFLT It’s that TIME!! To Double down!