PennantPark Floating Rate Capital

PFLT
🏛️ usa →
8.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.05 11.15 10.88 10.98 0.2M
2022-12-29 10.86 11.12 10.86 11.05 0.2M
2022-12-28 10.93 11.02 10.83 10.86 0.2M
2022-12-27 10.95 11.06 10.88 11.00 0.3M
2022-12-23 10.73 11.00 10.70 10.99 0.1M
2022-12-22 10.85 10.87 10.55 10.79 0.3M
2022-12-21 10.93 11.06 10.87 10.92 0.2M
2022-12-20 10.79 10.90 10.73 10.85 0.2M
2022-12-19 11.03 11.12 10.73 10.87 0.3M
2022-12-16 11.30 11.37 11.01 11.07 0.3M
2022-12-15 11.43 11.56 11.37 11.50 0.3M
2022-12-14 11.64 11.64 11.35 11.45 0.2M
2022-12-13 11.55 11.60 11.39 11.44 0.2M
2022-12-12 11.49 11.51 11.39 11.44 0.3M
2022-12-09 11.35 11.51 11.29 11.37 0.2M
2022-12-08 11.41 11.52 11.30 11.36 0.2M
2022-12-07 11.40 11.57 11.32 11.42 0.2M
2022-12-06 11.48 11.53 11.26 11.34 0.2M
2022-12-05 11.51 11.60 11.43 11.46 0.2M
2022-12-02 11.47 11.58 11.41 11.53 0.2M
2022-12-01 11.56 11.68 11.51 11.53 0.2M
2022-11-30 11.49 11.57 11.31 11.56 0.2M
2022-11-29 11.45 11.59 11.39 11.45 0.2M
2022-11-28 11.56 11.56 11.33 11.38 0.3M
2022-11-25 11.44 11.56 11.35 11.56 0.1M
2022-11-23 11.37 11.47 11.31 11.39 0.2M
2022-11-22 11.21 11.36 11.19 11.36 0.2M
2022-11-21 11.15 11.41 11.09 11.23 0.2M
2022-11-18 11.32 11.34 11.01 11.18 0.3M
2022-11-17 11.15 11.30 10.80 11.17 0.3M
2022-11-16 11.25 11.47 11.24 11.24 0.2M
2022-11-15 11.49 11.63 11.36 11.43 0.2M
2022-11-14 11.40 11.56 11.32 11.42 0.3M
2022-11-11 11.42 11.50 11.33 11.43 0.2M
2022-11-10 11.58 11.58 11.21 11.39 0.3M
2022-11-09 11.36 11.60 11.21 11.24 0.2M
2022-11-08 11.56 11.66 11.38 11.44 0.2M
2022-11-07 11.29 11.61 11.26 11.56 0.2M
2022-11-04 11.32 11.44 11.20 11.30 0.2M
2022-11-03 11.03 11.21 10.93 11.18 0.1M
2022-11-02 11.23 11.28 10.98 11.09 0.2M
2022-11-01 11.22 11.28 11.11 11.22 0.2M
2022-10-31 11.05 11.20 11.00 11.08 0.2M
2022-10-28 10.87 11.06 10.82 11.00 0.1M
2022-10-27 10.86 10.96 10.76 10.80 0.1M
2022-10-26 10.89 11.00 10.74 10.76 0.1M
2022-10-25 10.57 10.95 10.50 10.84 0.2M
2022-10-24 10.34 10.62 10.34 10.53 0.1M
2022-10-21 10.33 10.42 10.20 10.34 0.1M
2022-10-20 10.30 10.49 10.28 10.36 0.1M
2022-10-19 10.42 10.49 10.23 10.39 0.2M
2022-10-18 10.43 10.59 10.30 10.47 0.2M
2022-10-17 10.32 10.54 10.23 10.34 0.2M
2022-10-14 10.35 10.49 10.23 10.30 0.3M
2022-10-13 9.80 10.33 9.70 10.28 0.3M
2022-10-12 9.93 10.00 9.76 9.89 0.2M
2022-10-11 9.75 9.95 9.58 9.84 0.2M
2022-10-10 9.95 10.08 9.76 9.77 0.3M
2022-10-07 9.94 9.98 9.80 9.89 0.3M
2022-10-06 10.19 10.28 9.96 9.98 0.2M
2022-10-05 10.36 10.36 9.98 10.17 0.2M
2022-10-04 10.00 10.45 9.90 10.41 0.4M
2022-10-03 9.75 9.87 9.43 9.78 0.4M
2022-09-30 9.70 9.84 9.60 9.60 0.3M
2022-09-29 10.03 10.04 9.57 9.65 0.4M
2022-09-28 9.97 10.28 9.87 10.21 0.2M
2022-09-27 9.89 10.34 9.75 9.89 0.5M
2022-09-26 10.37 10.44 9.76 9.76 0.7M
2022-09-23 10.62 10.75 10.31 10.44 0.6M
2022-09-22 11.33 11.36 10.81 10.84 0.5M
2022-09-21 11.45 11.59 11.34 11.36 0.3M
2022-09-20 11.75 11.83 11.41 11.45 0.4M
2022-09-19 11.83 11.87 11.69 11.77 0.3M
2022-09-16 11.91 11.95 11.78 11.89 0.5M
2022-09-15 12.09 12.32 12.07 12.10 0.5M
2022-09-14 12.09 12.17 12.00 12.09 0.2M
2022-09-13 12.21 12.26 12.02 12.08 0.4M
2022-09-12 12.45 12.45 12.17 12.25 0.4M
2022-09-09 12.35 12.45 12.34 12.35 0.5M
2022-09-08 12.34 12.37 12.12 12.28 0.3M
2022-09-07 12.06 12.39 12.06 12.34 0.4M
2022-09-06 11.99 12.27 11.94 12.10 0.4M
2022-09-02 11.97 12.28 11.96 11.97 0.3M
2022-09-01 12.20 12.23 11.81 11.89 0.7M
2022-08-31 12.20 12.35 12.15 12.23 0.2M
2022-08-30 12.33 12.33 12.16 12.19 0.3M
2022-08-29 12.24 12.30 12.12 12.25 0.2M
2022-08-26 12.25 12.33 12.24 12.26 0.3M
2022-08-25 12.17 12.34 12.17 12.31 0.2M
2022-08-24 12.16 12.21 12.05 12.21 0.2M
2022-08-23 12.10 12.20 12.08 12.13 0.2M
2022-08-22 12.06 12.14 11.91 12.01 0.4M
2022-08-19 12.16 12.24 12.09 12.09 0.3M
2022-08-18 12.01 12.32 12.01 12.27 0.3M
2022-08-17 12.13 12.22 12.02 12.04 0.5M
2022-08-16 12.38 12.39 12.23 12.32 0.5M
2022-08-15 12.33 12.40 12.25 12.39 0.5M
2022-08-12 12.36 12.40 12.24 12.32 0.5M
2022-08-11 12.34 12.39 12.21 12.31 0.5M
2022-08-10 12.23 12.38 12.17 12.21 0.7M
2022-08-09 12.19 12.32 12.12 12.20 2.7M
2022-08-08 13.07 13.22 13.03 13.19 0.3M
2022-08-05 12.67 12.96 12.67 12.91 0.2M
2022-08-04 12.89 12.92 12.38 12.66 0.4M
2022-08-03 13.03 13.14 12.92 13.04 0.1M
2022-08-02 13.02 13.17 12.92 13.02 0.2M
2022-08-01 12.97 13.12 12.87 13.01 0.3M
2022-07-29 12.80 12.98 12.78 12.90 0.2M
2022-07-28 12.68 12.90 12.66 12.87 0.2M
2022-07-27 12.51 12.65 12.46 12.65 0.1M
2022-07-26 12.24 12.51 12.24 12.51 0.2M
2022-07-25 12.45 12.46 12.31 12.31 0.1M
2022-07-22 12.50 12.52 12.36 12.37 0.1M
2022-07-21 12.39 12.48 12.23 12.47 0.2M
2022-07-20 12.31 12.47 12.23 12.37 0.2M
2022-07-19 12.22 12.27 12.08 12.22 0.3M
2022-07-18 11.98 12.16 11.96 12.04 0.4M
2022-07-15 11.94 12.02 11.69 11.91 0.2M
2022-07-14 12.13 12.14 11.87 11.99 0.4M
2022-07-13 12.00 12.18 12.00 12.12 0.3M
2022-07-12 12.11 12.30 12.10 12.20 0.2M
2022-07-11 12.06 12.18 12.04 12.10 0.1M
2022-07-08 12.12 12.22 12.04 12.19 0.2M
2022-07-07 11.98 12.15 11.94 12.05 0.2M
2022-07-06 11.91 11.93 11.65 11.85 0.2M
2022-07-05 11.87 11.90 11.54 11.89 0.3M
2022-07-01 11.48 11.94 11.45 11.94 0.2M
2022-06-30 11.29 11.53 11.24 11.48 0.2M
2022-06-29 11.60 11.62 11.36 11.38 0.2M
2022-06-28 11.56 11.76 11.52 11.56 0.2M
2022-06-27 11.32 11.56 11.26 11.51 0.2M
2022-06-24 11.00 11.30 10.97 11.23 0.2M
2022-06-23 10.92 11.00 10.80 10.88 0.2M
2022-06-22 10.68 10.89 10.68 10.80 0.2M
2022-06-21 10.99 11.06 10.80 10.85 0.3M
2022-06-17 10.50 10.86 10.46 10.75 0.8M
2022-06-16 10.90 10.90 10.37 10.45 0.5M
2022-06-15 11.16 11.27 10.96 11.12 0.3M
2022-06-14 11.02 11.14 10.86 11.07 0.5M
2022-06-13 11.42 11.50 10.91 10.99 0.6M
2022-06-10 11.55 11.69 11.35 11.67 0.4M
2022-06-09 11.76 11.79 11.63 11.64 0.2M
2022-06-08 11.89 11.98 11.75 11.77 0.3M
2022-06-07 11.89 11.97 11.81 11.90 0.2M
2022-06-06 11.99 11.99 11.84 11.91 0.2M
2022-06-03 12.08 12.10 11.81 11.87 0.3M
2022-06-02 11.97 12.10 11.94 12.08 0.2M
2022-06-01 11.78 11.98 11.72 11.94 0.2M
2022-05-31 11.93 11.94 11.68 11.75 0.2M
2022-05-27 11.70 11.93 11.69 11.91 0.2M
2022-05-26 11.50 11.72 11.50 11.62 0.2M
2022-05-25 11.15 11.52 11.15 11.44 0.2M
2022-05-24 11.49 11.49 11.09 11.20 0.3M
2022-05-23 11.48 11.63 11.37 11.47 0.3M
2022-05-20 11.71 11.89 11.19 11.38 0.5M
2022-05-19 11.84 11.93 11.69 11.71 0.2M
2022-05-18 12.18 12.23 11.87 11.91 0.3M
2022-05-17 12.38 12.39 12.14 12.21 0.4M
2022-05-16 12.01 12.30 11.96 12.26 0.4M
2022-05-13 11.90 12.17 11.84 11.98 0.3M
2022-05-12 12.07 12.11 11.60 11.77 0.6M
2022-05-11 12.06 12.37 12.01 12.07 0.3M
2022-05-10 12.24 12.46 11.93 12.05 0.5M
2022-05-09 12.76 12.81 12.15 12.18 0.8M
2022-05-06 13.04 13.11 12.79 12.88 0.4M
2022-05-05 13.57 13.57 13.01 13.11 0.2M
2022-05-04 13.29 13.45 13.16 13.40 0.2M
2022-05-03 12.93 13.32 12.93 13.26 0.3M
2022-05-02 13.27 13.33 12.82 12.98 0.5M
2022-04-29 13.55 13.60 13.27 13.30 0.2M
2022-04-28 13.54 13.65 13.41 13.54 0.3M
2022-04-27 13.40 13.58 13.32 13.50 0.2M
2022-04-26 13.78 13.84 13.33 13.41 0.3M
2022-04-25 13.58 13.81 13.46 13.77 0.4M
2022-04-22 14.01 14.05 13.71 13.76 0.4M
2022-04-21 14.20 14.24 14.01 14.05 0.2M
2022-04-20 14.20 14.38 14.09 14.13 0.5M
2022-04-19 14.04 14.20 13.97 14.20 0.2M
2022-04-18 13.91 14.07 13.85 14.04 0.4M
2022-04-14 13.91 14.07 13.85 13.89 0.3M
2022-04-13 13.86 14.00 13.79 13.98 0.3M
2022-04-12 13.81 13.93 13.73 13.80 0.3M
2022-04-11 13.76 13.85 13.72 13.80 0.3M
2022-04-08 13.72 13.87 13.69 13.84 0.2M
2022-04-07 13.70 13.73 13.55 13.66 0.2M
2022-04-06 13.75 13.76 13.66 13.70 0.2M
2022-04-05 13.65 13.80 13.63 13.73 0.3M
2022-04-04 13.75 13.78 13.60 13.65 0.3M
2022-04-01 13.60 13.80 13.54 13.75 0.3M
2022-03-31 13.48 13.60 13.48 13.51 0.3M
2022-03-30 13.49 13.51 13.42 13.43 0.2M
2022-03-29 13.56 13.58 13.42 13.47 0.3M
2022-03-28 13.36 13.63 13.33 13.50 0.6M
2022-03-25 13.26 13.38 13.25 13.29 0.2M
2022-03-24 13.21 13.48 13.21 13.23 0.4M
2022-03-23 13.10 13.25 13.09 13.20 0.3M
2022-03-22 13.10 13.23 13.08 13.12 0.4M
2022-03-21 12.94 13.20 12.90 13.11 0.7M
2022-03-18 13.00 13.07 12.78 12.80 1.0M
2022-03-17 12.91 13.11 12.87 13.06 0.3M
2022-03-16 13.08 13.10 12.79 12.88 0.4M
2022-03-15 13.16 13.19 13.00 13.08 0.4M
2022-03-14 13.08 13.15 13.02 13.10 0.4M
2022-03-11 13.07 13.07 12.95 12.98 0.2M
2022-03-10 13.00 13.07 12.91 12.97 0.2M
2022-03-09 13.05 13.14 13.00 13.02 0.2M
2022-03-08 13.00 13.06 12.86 12.95 0.3M
2022-03-07 13.00 13.05 12.82 12.89 0.4M
2022-03-04 12.98 13.03 12.90 13.03 0.2M
2022-03-03 13.03 13.18 13.01 13.02 0.3M
2022-03-02 12.98 13.19 12.98 13.05 0.3M
2022-03-01 13.04 13.08 12.89 12.96 0.2M
2022-02-28 12.95 13.09 12.90 12.99 0.3M
2022-02-25 12.82 13.03 12.82 12.95 0.2M
2022-02-24 12.53 12.85 12.33 12.82 0.3M
2022-02-23 13.13 13.13 12.77 12.82 0.2M
2022-02-22 13.04 13.09 12.84 12.94 0.3M
2022-02-18 13.21 13.21 13.04 13.11 0.1M
2022-02-17 13.26 13.29 13.16 13.17 0.2M
2022-02-16 13.23 13.34 13.19 13.29 0.2M
2022-02-15 13.25 13.28 13.08 13.16 0.2M
2022-02-14 13.38 13.40 13.08 13.15 0.3M
2022-02-11 13.55 13.66 13.33 13.42 0.5M
2022-02-10 13.40 13.55 13.32 13.49 0.4M
2022-02-09 13.28 13.30 13.20 13.23 0.2M
2022-02-08 13.28 13.32 13.19 13.26 0.2M
2022-02-07 13.25 13.35 13.21 13.23 0.2M
2022-02-04 13.13 13.24 13.02 13.19 0.2M
2022-02-03 13.20 13.22 13.06 13.09 0.3M
2022-02-02 13.15 13.23 13.01 13.21 0.2M
2022-02-01 12.98 13.12 12.93 13.01 0.2M
2022-01-31 12.65 12.95 12.61 12.95 0.4M
2022-01-28 12.65 12.65 12.45 12.64 0.2M
2022-01-27 12.84 12.84 12.57 12.62 0.1M
2022-01-26 12.60 12.80 12.57 12.66 0.2M
2022-01-25 12.24 12.68 12.10 12.52 0.2M
2022-01-24 12.41 12.44 11.74 12.23 0.6M
2022-01-21 13.00 13.00 12.45 12.54 0.5M
2022-01-20 13.08 13.12 12.97 13.00 0.2M
2022-01-19 13.16 13.23 13.01 13.10 0.1M
2022-01-18 13.09 13.19 13.05 13.14 0.2M
2022-01-14 13.33 13.35 13.07 13.08 0.3M
2022-01-13 13.55 13.58 13.40 13.43 0.2M
2022-01-12 13.50 13.62 13.50 13.56 0.2M
2022-01-11 13.41 13.51 13.34 13.50 0.2M
2022-01-10 13.15 13.38 12.96 13.32 0.3M
2022-01-07 13.17 13.35 13.13 13.33 0.2M
2022-01-06 13.00 13.16 12.95 13.13 0.2M
2022-01-05 13.05 13.16 12.91 12.93 0.2M
2022-01-04 13.02 13.09 12.97 13.00 0.2M
2022-01-03 12.81 13.03 12.80 12.95 0.3M