PennantPark Floating Rate Capital Ltd. Historical Stock Prices

PFLT 
$14.15
*  
0.07
0.5%
Get PFLT Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PFLT now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.19  14.2096  14.04  14.15 53,924
09/22/2014 14.19 14.2096 14.04 14.15 53,924
09/19/2014 14.35 14.35 14.07 14.08 98,698
09/18/2014 14.38 14.44 14.22 14.29 117,861
09/17/2014 14.36 14.36 14.16 14.27 53,230
09/16/2014 14.28 14.3 14.132 14.2 55,536
09/15/2014 14.11 14.34 14.1 14.21 52,443
09/12/2014 14.27 14.2875 14.1 14.16 76,320
09/11/2014 14.4 14.4 14.22 14.22 55,644
09/10/2014 14.4 14.47 14.27 14.34 57,035
09/09/2014 14.25 14.4 14.24 14.37 198,081
09/08/2014 14.13 14.3 14.12 14.24 36,258
09/05/2014 14.3 14.3 14.17 14.18 125,824
09/04/2014 14.38 14.39 14.21 14.32 113,934
09/03/2014 14.21 14.21 14.1 14.21 61,489
09/02/2014 14.2 14.21 14.1 14.13 84,500
08/29/2014 14.14 14.2 14.1 14.1 95,479
08/28/2014 14.17 14.19 14.14 14.16 57,601
08/27/2014 14.25 14.25 14.06 14.17 53,092
08/26/2014 14.16 14.18 14.07 14.18 46,407
08/25/2014 14.16 14.16 14.04 14.11 48,950
08/22/2014 14.09 14.09 14.03 14.08 21,098
08/21/2014 14.11 14.11 13.97 14.1 49,337
08/20/2014 13.97 14.08 13.91 14.07 32,328
08/19/2014 14.09 14.1 13.9101 13.93 58,201
08/18/2014 14.15 14.15 14 14.02 47,386
08/15/2014 14.17 14.17 13.99 14.14 43,876
08/14/2014 14.1 14.21 13.93 14.17 72,312
08/13/2014 14.26 14.26 14 14.05 91,634
08/12/2014 14.09 14.265 13.98 14.18 101,914
08/11/2014 14.29 14.29 13.96 14.01 73,896
08/08/2014 14.02 14.13 13.91 14.13 30,114
08/07/2014 14.08 14.08 13.905 13.96 38,519
08/06/2014 13.85 14.08 13.83 14.01 50,225
08/05/2014 13.71 13.83 13.69 13.83 39,892
08/04/2014 13.77 13.92 13.73 13.75 54,173
08/01/2014 13.85 13.92 13.69 13.79 124,146
07/31/2014 13.97 14.1178 13.79 13.8 90,389
07/30/2014 13.96 14.12 13.911 13.99 33,871
07/29/2014 13.95 14.0499 13.92 13.92 38,672
07/28/2014 13.91 14.02 13.91 13.95 41,062
07/25/2014 13.92 14.0683 13.9 13.92 33,412
07/24/2014 14.07 14.07 13.87 13.94 71,298
07/23/2014 14 14.03 13.95 14.01 35,415
07/22/2014 13.9 14.07 13.9 13.95 31,670
07/21/2014 13.98 14.03 13.9 13.91 84,195
07/18/2014 14 14.07 13.96 13.99 32,929
07/17/2014 14.14 14.15 13.98 13.98 31,523
07/16/2014 14.2 14.29 14.08 14.1 57,646
07/15/2014 14.15 14.25 14.06 14.2 64,013
07/14/2014 14.3 14.3 14.1 14.1 58,516
07/11/2014 14.15 14.31 14.11 14.26 72,272
07/10/2014 14.23 14.23 13.9 14.13 71,012
07/09/2014 14.12 14.28 14.05 14.25 76,306
07/08/2014 14.11 14.24 14 14.05 103,296
07/07/2014 14.31 14.31 14.1 14.13 91,706
07/03/2014 14.18 14.28 14.1001 14.28 73,691
07/02/2014 14.33 14.4 14.09 14.13 110,697
07/01/2014 14.37 14.44 14.31 14.39 232,178
06/30/2014 14.23 14.4 14.12 14.29 338,212
06/27/2014 14.02 14.25 14.01 14.23 2,008,235
06/26/2014 13.97 14.04 13.9201 14.02 149,546
06/25/2014 13.8 14 13.8 13.9 90,725
06/24/2014 13.91 14.01 13.78 13.85 73,627
06/23/2014 13.95 13.955 13.85 13.85 65,931
06/20/2014 13.92 14.01 13.9 13.95 109,037
06/19/2014 14.03 14.05 13.93 14.02 52,226
06/18/2014 13.95 13.99 13.87 13.96 60,565
06/17/2014 13.93 13.95 13.85 13.89 79,302
06/16/2014 13.98 13.98 13.88 13.96 53,941
06/13/2014 14.04 14.1 13.86 13.88 138,228
06/12/2014 14.1 14.1 13.9 13.97 56,775
06/11/2014 13.97 13.97 13.87 13.9 42,478
06/10/2014 13.91 13.97 13.79 13.93 48,006
06/09/2014 14.07 14.07 13.74 13.87 74,563
06/06/2014 14.07 14.09 13.91 14.01 100,679
06/05/2014 13.83 13.94 13.73 13.94 66,445
06/04/2014 13.85 13.85 13.71 13.75 61,981
06/03/2014 13.9 13.939 13.755 13.8 57,561
06/02/2014 14.14 14.14 13.82 13.87 79,745
05/30/2014 14.02 14.03 13.75 14 104,414
05/29/2014 13.86 13.98 13.79 13.96 88,128
05/28/2014 13.89 13.98 13.71 13.77 66,834
05/27/2014 13.96 14.01 13.88 13.97 87,076
05/23/2014 13.76 13.9 13.7 13.89 32,980
05/22/2014 13.7 13.9092 13.7 13.82 51,820
05/21/2014 13.71 13.8292 13.7 13.73 46,091
05/20/2014 13.98 13.993 13.7 13.73 85,299
05/19/2014 13.75 13.94 13.74 13.92 34,676
05/16/2014 13.89 13.946 13.7 13.82 42,494
05/15/2014 13.61 13.86 13.55 13.86 40,211
05/14/2014 13.8 13.89 13.61 13.78 100,790
05/13/2014 13.83 13.89 13.79 13.79 53,052
05/12/2014 13.84 13.9 13.7001 13.89 63,184
05/09/2014 13.6 13.82 13.6 13.74 39,548
05/08/2014 13.75 13.839 13.621 13.64 69,235
05/07/2014 13.68 13.828 13.62 13.74 59,622
05/06/2014 13.78 13.82 13.6 13.61 65,624
05/05/2014 13.8 13.8565 13.75 13.79 34,371
05/02/2014 13.81 13.8999 13.7 13.76 37,787
05/01/2014 13.84 13.97 13.65 13.75 72,436
04/30/2014 13.7 13.93 13.65 13.9 66,362
04/29/2014 13.82 13.82 13.7 13.71 57,784
04/28/2014 13.78 13.89 13.7 13.75 75,223
04/25/2014 13.78 13.89 13.7 13.77 54,712
04/24/2014 13.92 13.92 13.75 13.77 24,090
04/23/2014 13.86 13.9 13.75 13.84 36,574
04/22/2014 13.95 13.97 13.78 13.83 61,867
04/21/2014 13.97 13.97 13.77 13.95 44,526
04/17/2014 13.75 14.02 13.75 13.88 42,543
04/16/2014 13.73 13.81 13.7 13.75 56,495
04/15/2014 13.64 13.809 13.531 13.68 60,133
04/14/2014 13.7 13.825 13.6 13.65 40,810
04/11/2014 13.62 14.03 13.51 13.62 100,201
04/10/2014 13.88 13.88 13.635 13.66 98,381
04/09/2014 13.82 13.93 13.77 13.82 45,449
04/08/2014 13.76 13.96 13.71 13.84 62,224
04/07/2014 13.72 13.87 13.72 13.76 115,274
04/04/2014 13.92 14 13.73 13.78 90,162
04/03/2014 13.77 14.07 13.76 13.94 56,983
04/02/2014 14 14 13.75 13.77 79,728
04/01/2014 13.83 14.02 13.8 13.99 69,482
03/31/2014 13.63 13.91 13.63 13.82 78,785
03/28/2014 13.59 13.71 13.5 13.63 53,325
03/27/2014 13.51 13.6365 13.5 13.59 84,906
03/26/2014 13.76 13.77 13.47 13.51 97,642
03/25/2014 13.77 13.83 13.66 13.72 28,334
03/24/2014 13.81 13.81 13.65 13.76 78,067
03/21/2014 13.83 13.8499 13.65 13.81 191,663
03/20/2014 13.85 13.93 13.82 13.85 39,560
03/19/2014 13.69 13.89 13.69 13.82 97,973
03/18/2014 13.86 13.86 13.67 13.74 86,524
03/17/2014 13.97 13.97 13.85 13.89 70,108
03/14/2014 14.04 14.08 13.85 13.87 75,330
03/13/2014 14.17 14.17 14.02 14.02 52,139
03/12/2014 14.05 14.14 14 14.12 68,440
03/11/2014 14.1 14.18 14.03 14.09 46,903
03/10/2014 14.11 14.16 14.08 14.13 60,854
03/07/2014 14.05 14.1816 14.05 14.15 40,419
03/06/2014 14.15 14.17 14.05 14.06 71,593
03/05/2014 14.3 14.3 14.03 14.15 81,761
03/04/2014 14.23 14.28 14.1 14.27 177,405
03/03/2014 14.25 14.25 14.1108 14.24 70,976
02/28/2014 14.18 14.23 14.09 14.21 86,821
02/27/2014 14.18 14.18 14.02 14.12 48,530
02/26/2014 14.15 14.17 14.001 14.15 64,381
02/25/2014 14.01 14.18 13.9 14.1 103,120
02/24/2014 14.05 14.14 13.9 14.08 85,343
02/21/2014 14.07 14.15 13.97 13.98 91,544
02/20/2014 14.06 14.15 13.996 14.07 93,802
02/19/2014 13.98 14.19 13.98 14.01 84,231
02/18/2014 14.13 14.13 14 14.03 78,912
02/14/2014 13.98 14.18 13.94 14.06 215,925
02/13/2014 13.91 14.04 13.91 14.02 59,336
02/12/2014 14.05 14.05 13.94 13.99 61,854
02/11/2014 13.97 14.048 13.88 13.98 32,255
02/10/2014 14.14 14.14 13.85 13.9 162,696
02/07/2014 13.67 13.89 13.635 13.78 74,517
02/06/2014 13.68 13.74 13.64 13.72 54,138
02/05/2014 13.62 13.72 13.53 13.63 93,067
02/04/2014 13.67 13.75 13.57 13.66 82,603
02/03/2014 13.99 14.025 13.5838 13.65 73,285
01/31/2014 13.75 14.15 13.75 13.95 141,739
01/30/2014 13.83 13.9 13.72 13.9 102,971
01/29/2014 13.69 13.86 13.69 13.82 119,520
01/28/2014 13.55 13.8 13.53 13.76 83,828
01/27/2014 13.73 13.81 13.55 13.57 76,138
01/24/2014 13.65 13.77 13.6 13.73 95,590
01/23/2014 13.75 13.8 13.62 13.68 41,887
01/22/2014 13.66 13.81 13.61 13.79 37,766
01/21/2014 13.68 13.7465 13.53 13.7 62,470
01/17/2014 13.54 13.621 13.4812 13.56 32,969
01/16/2014 13.61 13.72 13.56 13.62 56,554
01/15/2014 13.51 13.75 13.51 13.67 105,291
01/14/2014 13.63 13.6891 13.58 13.6 42,069
01/13/2014 13.6 13.6288 13.49 13.61 63,370
01/10/2014 13.66 13.72 13.53 13.67 41,846
01/09/2014 13.72 13.78 13.61 13.62 28,818
01/08/2014 13.72 13.73 13.45 13.68 85,305
01/07/2014 13.74 13.82 13.65 13.7 39,553
01/06/2014 13.73 13.8 13.71 13.78 38,290
01/03/2014 13.74 13.8 13.6201 13.73 35,534
01/02/2014 13.72 13.79 13.52 13.75 79,668
12/31/2013 13.57 13.75 13.49 13.73 85,322
12/30/2013 13.69 13.69 13.48 13.51 64,461
12/27/2013 13.68 13.71 13.6 13.65 48,259
12/26/2013 13.69 13.78 13.629 13.68 63,815
12/24/2013 13.67 13.68 13.43 13.61 71,690
12/23/2013 13.65 13.8299 13.52 13.74 64,487
12/20/2013 13.47 13.63 13.4 13.61 168,730
12/19/2013 13.79 13.8699 13.36 13.42 133,216
12/18/2013 13.76 13.8599 13.65 13.85 34,507
12/17/2013 13.67 13.88 13.6 13.85 53,163
12/16/2013 13.82 13.9 13.67 13.73 83,805
12/13/2013 13.79 13.889 13.67 13.8 55,218
12/12/2013 13.95 14 13.67 13.73 111,658
12/11/2013 13.94 14 13.8 13.91 78,865
12/10/2013 13.77 13.95 13.67 13.92 101,996
12/09/2013 13.88 13.94 13.75 13.85 42,498
12/06/2013 13.77 13.95 13.72 13.93 51,738
12/05/2013 13.77 13.7945 13.62 13.72 40,968
12/04/2013 13.69 13.81 13.52 13.77 76,601
12/03/2013 13.85 13.85 13.49 13.73 86,485
12/02/2013 13.85 13.9 13.75 13.86 73,389
11/29/2013 13.9 13.9 13.78 13.84 44,489
11/27/2013 13.85 13.93 13.761 13.86 40,749
11/26/2013 13.9 13.9 13.79 13.8 44,198
11/25/2013 13.89 13.95 13.75 13.89 101,453
11/22/2013 13.87 13.95 13.75 13.79 102,260
11/21/2013 13.93 13.95 13.7 13.79 83,057
11/20/2013 13.61 14.02 13.5 13.84 231,095
11/19/2013 13.74 13.96 13.65 13.68 121,118
11/18/2013 13.6 13.81 13.51 13.7 217,990
11/15/2013 13.44 13.57 13.385 13.47 137,605
11/14/2013 13.37 13.45 13.3 13.4 56,830
11/13/2013 13.3 13.39 13.2 13.35 76,689
11/12/2013 13.4 13.43 13.3 13.36 64,977
11/11/2013 13.41 13.41 13.31 13.39 15,798
11/08/2013 13.39 13.42 13.3 13.38 57,470
11/07/2013 13.24 13.35 13.16 13.32 74,297
11/06/2013 13.19 13.31 13.15 13.24 67,133
11/05/2013 13.16 13.25 13.16 13.18 58,317
11/04/2013 13.13 13.22 13.12 13.16 64,893
11/01/2013 13.25 13.3091 13.07 13.14 95,967
10/31/2013 13.22 13.34 13.1701 13.29 61,628
10/30/2013 13.31 13.31 13.16 13.2 52,191
10/29/2013 13.27 13.28 13.19 13.27 42,370
10/28/2013 13.33 13.33 13.2 13.27 87,784
10/25/2013 13.39 13.4 13.26 13.36 57,807
10/24/2013 13.35 13.37 13.2701 13.35 29,445
10/23/2013 13.23 13.35 13.23 13.34 58,021
10/22/2013 13.37 13.37 13.171 13.24 104,564
10/21/2013 13.41 13.41 13.27 13.31 63,729
10/18/2013 13.45 13.45 13.31 13.43 60,581
10/17/2013 13.27 13.4684 13.16 13.35 65,956
10/16/2013 13.41 13.5385 13.367 13.42 81,308
10/15/2013 13.4 13.49 13.35 13.36 34,259
10/14/2013 13.4 13.45 13.32 13.41 40,421
10/11/2013 13.41 13.44 13.3475 13.42 86,220
10/10/2013 13.34 13.43 13.29 13.42 43,829
10/09/2013 13.18 13.31 13.1 13.23 55,735
10/08/2013 13.39 13.39 13.05 13.14 137,786
10/07/2013 13.5 13.56 13.34 13.34 70,764
10/04/2013 13.43 13.58 13.41 13.48 84,879
10/03/2013 13.49 13.59 13.4 13.47 57,621
10/02/2013 13.64 13.64 13.4 13.49 104,926
10/01/2013 13.79 13.79 13.52 13.6 97,212
09/30/2013 13.35 13.79 13.35 13.78 193,430
09/27/2013 13.43 13.633 13.37 13.43 59,075
09/26/2013 13.55 13.55 13.38 13.49 63,192
09/25/2013 13.6 13.69 13.41 13.51 79,947
09/24/2013 13.52 13.77 13.5 13.55 62,336
09/23/2013 13.8 13.82 13.5 13.59 86,289
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?