NYSE : PFLT
PennantPark Floating Rate Capital Ltd. — Price history
Financials · Asset Management · United States
Last price 6.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 688.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PennantPark Floating Rate Capital Ltd. (PFLT) closed at 6.955 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.91 | 6.97 | 6.87 | 6.955 | 209,918 | +1.09% |
| 2026-10-30 | 6.9 | 6.971 | 6.831 | 6.88 | 1,247,465 | -0.86% |
| 2026-10-29 | 6.68 | 6.95 | 6.68 | 6.94 | 695,947 | +3.12% |
| 2026-10-28 | 6.6 | 6.73 | 6.6 | 6.73 | 679,751 | +1.51% |
| 2026-10-27 | 6.46 | 6.695 | 6.46 | 6.63 | 1,388,273 | +2.95% |
| 2026-10-26 | 6.33 | 6.44 | 6.3 | 6.44 | 677,524 | +0.94% |
| 2026-10-23 | 6.36 | 6.4 | 6.28 | 6.38 | 638,728 | -0.62% |
| 2026-10-22 | 6.17 | 6.445 | 6.152 | 6.42 | 729,388 | +3.72% |
| 2026-10-21 | 6.275 | 6.3 | 6.17 | 6.19 | 865,420 | -1.12% |
| 2026-10-20 | 6.3 | 6.38 | 6.26 | 6.26 | 1,006,094 | -0.63% |
| 2026-10-19 | 6.56 | 6.56 | 6.29 | 6.3 | 1,196,930 | -3.23% |
| 2026-10-16 | 6.67 | 6.675 | 6.49 | 6.51 | 730,735 | -2.11% |
| 2026-10-15 | 6.53 | 6.71 | 6.53 | 6.65 | 841,921 | +2.52% |
| 2026-10-14 | 6.58 | 6.63 | 6.555 | 6.57 | 757,866 | -0.90% |
| 2026-10-13 | 6.57 | 6.671 | 6.57 | 6.63 | 934,107 | -0.90% |
| 2026-10-12 | 6.68 | 6.72 | 6.62 | 6.69 | 601,597 | +0.15% |
| 2026-10-09 | 6.72 | 6.78 | 6.65 | 6.68 | 1,083,617 | +0.00% |
| 2026-10-08 | 6.65 | 6.725 | 6.6 | 6.68 | 739,555 | +0.30% |
| 2026-10-07 | 6.7 | 6.75 | 6.58 | 6.66 | 1,066,175 | -1.04% |
| 2026-10-06 | 6.81 | 6.83 | 6.72 | 6.73 | 823,323 | -0.74% |
| 2026-10-05 | 6.86 | 6.92 | 6.77 | 6.78 | 924,538 | -0.88% |
| 2026-10-02 | 7.03 | 7.05 | 6.825 | 6.84 | 939,606 | -1.87% |
| 2026-10-01 | 6.9 | 6.99 | 6.84 | 6.97 | 1,268,068 | +0.87% |
| 2026-09-30 | 7.03 | 7.05 | 6.91 | 6.91 | 840,899 | -1.29% |
| 2026-09-29 | 6.95 | 7.075 | 6.945 | 7 | 509,723 | +0.72% |
| 2026-09-28 | 6.98 | 6.99 | 6.87 | 6.95 | 750,150 | -0.57% |
| 2026-09-25 | 7 | 7.02 | 6.95 | 6.99 | 560,927 | -0.14% |
| 2026-09-24 | 7.01 | 7.06 | 6.95 | 7 | 638,216 | -0.28% |
| 2026-09-23 | 7.1 | 7.12 | 7.01 | 7.02 | 553,116 | -1.27% |
| 2026-09-22 | 7.15 | 7.16 | 7.08 | 7.11 | 538,153 | +0.28% |
| 2026-09-21 | 7.05 | 7.13 | 6.99 | 7.09 | 973,456 | +1.14% |
| 2026-09-18 | 7.195 | 7.2 | 7.01 | 7.01 | 730,932 | -2.91% |
| 2026-09-17 | 7.07 | 7.33 | 7.06 | 7.22 | 719,861 | +2.85% |
| 2026-09-16 | 7.02 | 7.08 | 6.935 | 7.02 | 817,382 | +0.00% |
| 2026-09-15 | 7 | 7.065 | 6.99 | 7.02 | 606,413 | -0.24% |
| 2026-09-14 | 7.12 | 7.195 | 7.11 | 7.12 | 729,788 | +0.00% |
| 2026-09-11 | 7.15 | 7.17 | 7.06 | 7.12 | 692,045 | +0.56% |
| 2026-09-10 | 7.14 | 7.19 | 7.07 | 7.08 | 711,360 | -0.98% |
| 2026-09-09 | 7.27 | 7.35 | 7.14 | 7.15 | 818,329 | -1.65% |
| 2026-09-08 | 7.42 | 7.42 | 7.26 | 7.27 | 920,442 | -1.62% |
| 2026-09-04 | 7.45 | 7.455 | 7.37 | 7.39 | 511,067 | -0.54% |
| 2026-09-03 | 7.5 | 7.54 | 7.34 | 7.43 | 756,733 | +0.00% |
| 2026-09-02 | 7.44 | 7.48 | 7.38 | 7.43 | 570,103 | +0.54% |
| 2026-09-01 | 7.45 | 7.49 | 7.37 | 7.39 | 869,689 | -1.34% |
| 2026-08-31 | 7.33 | 7.53 | 7.329 | 7.49 | 870,977 | +1.35% |
| 2026-08-28 | 7.44 | 7.479 | 7.36 | 7.39 | 749,331 | -0.67% |
| 2026-08-27 | 7.36 | 7.47 | 7.35 | 7.44 | 586,758 | +0.95% |
| 2026-08-26 | 7.43 | 7.46 | 7.37 | 7.37 | 572,587 | -0.67% |
| 2026-08-25 | 7.43 | 7.48 | 7.39 | 7.42 | 768,871 | -0.54% |
| 2026-08-24 | 7.37 | 7.47 | 7.34 | 7.46 | 720,600 | +1.22% |
| 2026-08-21 | 7.37 | 7.43 | 7.34 | 7.37 | 717,900 | +0.00% |
| 2026-08-20 | 7.37 | 7.41 | 7.301 | 7.37 | 706,635 | +0.14% |
| 2026-08-19 | 7.33 | 7.43 | 7.33 | 7.36 | 799,864 | +0.55% |
| 2026-08-18 | 7.3 | 7.38 | 7.27 | 7.32 | 823,028 | +0.83% |
| 2026-08-17 | 7.32 | 7.347 | 7.225 | 7.26 | 1,103,756 | -1.36% |
| 2026-08-14 | 7.49 | 7.5 | 7.36 | 7.36 | 820,973 | -1.82% |
| 2026-08-13 | 7.5 | 7.64 | 7.48 | 7.58 | 1,170,026 | +1.34% |
| 2026-08-12 | 7.55 | 7.588 | 7.43 | 7.48 | 883,482 | -0.13% |
| 2026-08-11 | 7.56 | 7.56 | 7.25 | 7.49 | 1,331,197 | +1.22% |
| 2026-08-10 | 7.48 | 7.48 | 7.3 | 7.4 | 1,337,400 | -1.60% |
| 2026-08-07 | 7.29 | 7.55 | 7.29 | 7.52 | 1,011,841 | +3.01% |
| 2026-08-06 | 7.12 | 7.335 | 7.12 | 7.3 | 1,319,940 | +2.82% |
| 2026-08-05 | 7.23 | 7.25 | 7.032 | 7.1 | 960,152 | -1.53% |
| 2026-08-04 | 7.12 | 7.235 | 7.09 | 7.21 | 975,366 | +0.84% |
| 2026-08-03 | 6.98 | 7.165 | 6.97 | 7.15 | 1,473,774 | +3.03% |
| 2026-07-31 | 7.01 | 7.13 | 6.88 | 6.94 | 1,130,788 | -1.00% |
| 2026-07-30 | 7.02 | 7.02 | 6.89 | 7.01 | 971,755 | -0.28% |
| 2026-07-29 | 7.12 | 7.14 | 7.005 | 7.03 | 827,443 | -1.13% |
| 2026-07-28 | 7 | 7.16 | 6.975 | 7.11 | 1,053,143 | +2.01% |
| 2026-07-27 | 6.91 | 7.035 | 6.91 | 6.97 | 920,602 | +1.60% |
| 2026-07-24 | 6.89 | 6.94 | 6.83 | 6.86 | 1,748,899 | -0.29% |
| 2026-07-23 | 6.97 | 7 | 6.86 | 6.88 | 1,971,534 | -1.71% |
| 2026-07-22 | 7.14 | 7.2 | 6.97 | 7 | 962,944 | -2.10% |
| 2026-07-21 | 7.05 | 7.24 | 7.05 | 7.15 | 1,053,551 | +1.27% |
| 2026-07-20 | 7.24 | 7.289 | 6.935 | 7.06 | 1,716,003 | -2.62% |
| 2026-07-17 | 7.28 | 7.405 | 7.18 | 7.25 | 1,118,905 | -0.82% |
| 2026-07-16 | 7.2 | 7.34 | 7.16 | 7.31 | 1,017,671 | +1.39% |
| 2026-07-15 | 7.15 | 7.28 | 7.15 | 7.21 | 1,121,125 | +1.60% |
| 2026-07-14 | 7.1 | 7.24 | 7.09 | 7.18 | 913,997 | +0.84% |
| 2026-07-13 | 7.24 | 7.3 | 7.03 | 7.12 | 1,550,532 | -0.84% |
| 2026-07-10 | 7.1 | 7.27 | 7.06 | 7.18 | 842,185 | +1.70% |
| 2026-07-09 | 7.1 | 7.17 | 7.02 | 7.06 | 1,254,654 | -0.98% |
| 2026-07-08 | 7.13 | 7.21 | 7.07 | 7.13 | 1,080,366 | -0.83% |
| 2026-07-07 | 7.35 | 7.44 | 7.185 | 7.19 | 1,306,028 | -1.51% |
| 2026-07-06 | 7.51 | 7.6 | 7.23 | 7.3 | 4,319,607 | -2.41% |
| 2026-07-02 | 7.54 | 7.64 | 7.45 | 7.48 | 834,790 | -0.40% |
| 2026-07-01 | 7.5 | 7.69 | 7.485 | 7.51 | 1,010,124 | +0.40% |
| 2026-06-30 | 7.52 | 7.565 | 7.45 | 7.48 | 933,754 | +0.00% |
| 2026-06-29 | 7.39 | 7.495 | 7.03 | 7.48 | 917,719 | +1.08% |
| 2026-06-26 | 7.29 | 7.45 | 7.27 | 7.4 | 672,573 | +1.79% |
| 2026-06-25 | 7.2 | 7.295 | 7.19 | 7.27 | 844,250 | +1.25% |
| 2026-06-24 | 7.41 | 7.45 | 7.175 | 7.18 | 1,110,494 | -3.10% |
| 2026-06-23 | 7.2 | 7.495 | 7.2 | 7.41 | 1,101,351 | +2.21% |
| 2026-06-22 | 7.465 | 7.54 | 7.25 | 7.25 | 1,770,767 | -3.07% |
| 2026-06-18 | 7.7 | 7.7 | 7.42 | 7.48 | 2,007,816 | -1.32% |
| 2026-06-17 | 7.83 | 7.89 | 7.56 | 7.58 | 1,137,078 | -3.44% |
| 2026-06-16 | 7.8 | 7.89 | 7.78 | 7.85 | 933,744 | +1.03% |
| 2026-06-15 | 7.91 | 7.99 | 7.75 | 7.77 | 1,382,413 | -1.60% |
| 2026-06-12 | 7.95 | 7.995 | 7.86 | 7.98 | 1,149,179 | +1.01% |
| 2026-06-11 | 8.07 | 8.1 | 7.9 | 7.9 | 1,091,326 | -2.23% |
| 2026-06-10 | 8.04 | 8.13 | 8.02 | 8.08 | 745,790 | +0.12% |
| 2026-06-09 | 8 | 8.07 | 7.96 | 8.07 | 796,686 | +1.00% |
| 2026-06-08 | 8.07 | 8.095 | 7.93 | 7.99 | 1,228,908 | -1.24% |
| 2026-06-05 | 8.25 | 8.31 | 8.045 | 8.09 | 1,100,950 | -2.88% |
| 2026-06-04 | 8.12 | 8.335 | 8.06 | 8.33 | 894,556 | +3.48% |
| 2026-06-03 | 8.25 | 8.26 | 8.02 | 8.05 | 1,580,407 | -3.48% |
| 2026-06-02 | 8.29 | 8.35 | 8.21 | 8.34 | 867,447 | +0.12% |
| 2026-06-01 | 8.24 | 8.359 | 8.182 | 8.33 | 1,270,649 | +1.46% |
| 2026-05-29 | 8.2 | 8.359 | 8.2 | 8.21 | 1,293,652 | -0.12% |
| 2026-05-28 | 8.18 | 8.31 | 8.14 | 8.22 | 884,736 | +0.24% |
| 2026-05-27 | 8.21 | 8.28 | 8.12 | 8.2 | 771,566 | +0.49% |
| 2026-05-26 | 8.16 | 8.285 | 8.145 | 8.16 | 885,673 | +0.62% |
| 2026-05-22 | 8.2 | 8.21 | 8.045 | 8.11 | 927,495 | -0.73% |
| 2026-05-21 | 8.32 | 8.345 | 8.15 | 8.17 | 1,386,239 | -1.45% |
| 2026-05-20 | 8.27 | 8.36 | 8.202 | 8.29 | 1,038,273 | +0.61% |
| 2026-05-19 | 8.28 | 8.32 | 8.2 | 8.24 | 985,907 | -1.32% |
| 2026-05-18 | 8.5 | 8.5 | 8.31 | 8.35 | 1,015,035 | -1.53% |
| 2026-05-15 | 8.51 | 8.585 | 8.405 | 8.48 | 1,005,802 | -1.02% |
| 2026-05-14 | 8.72 | 8.78 | 8.65 | 8.67 | 1,723,893 | +0.35% |
| 2026-05-13 | 8.78 | 8.812 | 8.61 | 8.64 | 1,302,895 | -1.48% |