MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFLT — PennantPark Floating Rate Capital Ltd.
NYSEPennantPark Floating Rate Capital Ltd.
$6.66
-0.07(-1.04%)
- O
- 6.70
- H
- 6.75
- L
- 6.58
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.66
Period Return-34.38%
Period High$10.88
Period Low$6.58
Avg Daily Volume1.03M
Total Trading Days365
PFLT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.70 | $6.75 | $6.58 | $6.66 | $-0.07 | -1.04% | 1,063,865 | $6.62 | $6.58 $6.75 |
| Oct 6, 2026 | $6.81 | $6.83 | $6.72 | $6.73 | $-0.05 | -0.74% | 823,323 | $6.78 | $6.72 $6.83 |
| Oct 5, 2026 | $6.86 | $6.92 | $6.77 | $6.78 | $-0.06 | -0.88% | 924,538 | $6.83 | $6.77 $6.92 |
| Oct 2, 2026 | $7.03 | $7.05 | $6.83 | $6.84 | $-0.13 | -1.87% | 939,606 | $6.88 | $6.83 $7.05 |
| Oct 1, 2026 | $6.90 | $6.99 | $6.84 | $6.97 | +$0.06 | +0.87% | 1,268,068 | $6.92 | $6.84 $6.99 |
| Sep 30, 2026 | $7.03 | $7.05 | $6.91 | $6.91 | $-0.09 | -1.29% | 840,900 | $6.95 | $6.91 $7.05 |
| Sep 29, 2026 | $6.95 | $7.08 | $6.95 | $7.00 | +$0.05 | +0.72% | 509,723 | $7.00 | $6.95 $7.08 |
| Sep 28, 2026 | $6.98 | $6.99 | $6.87 | $6.95 | $-0.04 | -0.57% | 750,151 | $6.94 | $6.87 $6.99 |
| Sep 25, 2026 | $7.00 | $7.02 | $6.95 | $6.99 | $-0.01 | -0.14% | 560,927 | $6.98 | $6.95 $7.02 |
| Sep 24, 2026 | $7.01 | $7.06 | $6.95 | $7.00 | $-0.02 | -0.28% | 638,216 | $6.99 | $6.95 $7.06 |
| Sep 23, 2026 | $7.10 | $7.12 | $7.01 | $7.02 | $-0.09 | -1.27% | 553,117 | $7.04 | $7.01 $7.12 |
| Sep 22, 2026 | $7.15 | $7.16 | $7.08 | $7.11 | +$0.02 | +0.28% | 538,154 | $7.11 | $7.08 $7.16 |
| Sep 21, 2026 | $7.05 | $7.13 | $6.99 | $7.09 | +$0.08 | +1.14% | 973,456 | $7.07 | $6.99 $7.13 |
| Sep 18, 2026 | $7.20 | $7.20 | $7.01 | $7.01 | $-0.21 | -2.91% | 730,933 | $7.05 | $7.01 $7.20 |
| Sep 17, 2026 | $7.07 | $7.33 | $7.06 | $7.22 | +$0.20 | +2.85% | 719,862 | $7.26 | $7.06 $7.33 |
| Sep 16, 2026 | $7.02 | $7.08 | $6.94 | $7.02 | +$0.00 | +0.00% | 817,382 | $7.02 | $6.94 $7.08 |
| Sep 15, 2026 | $7.00 | $7.07 | $6.99 | $7.02 | $-0.10 | -1.40% | 605,330 | $7.02 | $6.99 $7.07 |
| Sep 14, 2026 | $7.12 | $7.19 | $7.11 | $7.12 | +$0.00 | +0.00% | 728,216 | $7.14 | $7.11 $7.19 |
| Sep 11, 2026 | $7.15 | $7.17 | $7.06 | $7.12 | +$0.04 | +0.56% | 692,046 | $7.10 | $7.06 $7.17 |
| Sep 10, 2026 | $7.14 | $7.19 | $7.07 | $7.08 | $-0.07 | -0.98% | 711,361 | $7.11 | $7.07 $7.19 |
| Sep 9, 2026 | $7.27 | $7.35 | $7.14 | $7.15 | $-0.12 | -1.65% | 818,330 | $7.18 | $7.14 $7.35 |
| Sep 8, 2026 | $7.42 | $7.42 | $7.26 | $7.27 | $-0.12 | -1.62% | 920,443 | $7.31 | $7.26 $7.42 |
| Sep 4, 2026 | $7.45 | $7.46 | $7.37 | $7.39 | $-0.04 | -0.54% | 511,068 | $7.41 | $7.37 $7.46 |
| Sep 3, 2026 | $7.50 | $7.54 | $7.34 | $7.43 | +$0.00 | +0.00% | 756,733 | $7.41 | $7.34 $7.54 |
| Sep 2, 2026 | $7.44 | $7.48 | $7.38 | $7.43 | +$0.04 | +0.54% | 564,613 | $7.44 | $7.38 $7.48 |
| Sep 1, 2026 | $7.45 | $7.49 | $7.37 | $7.39 | $-0.10 | -1.34% | 869,690 | $7.44 | $7.37 $7.49 |
| Aug 31, 2026 | $7.33 | $7.53 | $7.33 | $7.49 | +$0.10 | +1.35% | 870,978 | $7.48 | $7.33 $7.53 |
| Aug 28, 2026 | $7.44 | $7.48 | $7.36 | $7.39 | $-0.05 | -0.67% | 749,332 | $7.40 | $7.36 $7.48 |
| Aug 27, 2026 | $7.36 | $7.47 | $7.35 | $7.44 | +$0.07 | +0.95% | 586,759 | $7.42 | $7.35 $7.47 |
| Aug 26, 2026 | $7.43 | $7.46 | $7.37 | $7.37 | $-0.05 | -0.67% | 572,588 | $7.41 | $7.37 $7.46 |