PennantPark Floating Rate Capital Ltd. Historical Stock Prices

PFLT 
$12.25
*  
0.07
0.57%
Get PFLT Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PFLT now
Exchange: NASDAQ

Community Rating:
View:    PFLT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.28  12.33  12.15  12.25 77,715
09/02/2015 12.28 12.33 12.15 12.25 77,715
09/01/2015 12.05 12.24 12.01 12.18 90,742
08/31/2015 12.07 12.254 12.02 12.03 103,657
08/28/2015 12.12 12.29 12.12 12.14 114,884
08/27/2015 12.07 12.4 12.07 12.28 102,356
08/26/2015 12.12 12.28 11.97 12.02 150,079
08/25/2015 12.5 12.51 12 12.01 256,677
08/24/2015 11.65 12.5 9.87 12 489,731
08/21/2015 12.7 12.83 12.55 12.65 311,650
08/20/2015 12.84 12.941 12.56 12.63 249,193
08/19/2015 13.06 13.06 12.8 12.98 116,109
08/18/2015 12.91 13.06 12.9 13.06 185,221
08/17/2015 12.84 12.969 12.81 12.93 97,869
08/14/2015 13.13 13.32 12.89 12.89 100,130
08/13/2015 13.15 13.31 13.135 13.21 31,849
08/12/2015 13.33 13.33 12.74 13.22 132,962
08/11/2015 13.23 13.48 13.23 13.33 52,343
08/10/2015 13.52 13.55 13.4 13.42 20,613
08/07/2015 13.51 13.67 13.41 13.47 36,528
08/06/2015 13.5 13.6 13.495 13.6 50,415
08/05/2015 13.62 13.655 13.5001 13.55 23,220
08/04/2015 13.54 13.82 13.4 13.62 42,765
08/03/2015 13.3 13.54 13.3 13.5 84,665
07/31/2015 13.65 13.65 13.3 13.35 45,785
07/30/2015 13.51 13.83 13.3 13.66 58,758
07/29/2015 13.34 13.44 13.2 13.36 79,942
07/28/2015 13.68 13.68 13.34 13.38 63,567
07/27/2015 13.71 13.95 13.35 13.62 113,452
07/24/2015 13.99 13.99 13.6 13.73 120,966
07/23/2015 14.08 14.08 13.914 13.96 49,021
07/22/2015 14.05 14.05 13.975 14 69,125
07/21/2015 14.07 14.081 13.96 14.05 62,250
07/20/2015 14.19 14.19 14.02 14.0832 47,765
07/17/2015 14.2 14.25 14.07 14.25 55,978
07/16/2015 14.3 14.35 14.22 14.22 35,531
07/15/2015 14.3 14.3 14.1901 14.3 56,538
07/14/2015 14.08 14.29 14.07 14.29 102,998
07/13/2015 14.01 14.08 14 14.08 69,195
07/10/2015 14 14.06 14 14.01 55,350
07/09/2015 14 14.05 14 14 71,393
07/08/2015 14.05 14.05 13.98 14 32,910
07/07/2015 14.04 14.05 14.01 14.04 66,978
07/06/2015 13.96 14.06 13.95 14.01 37,316
07/02/2015 14.08 14.08 14 14 33,819
07/01/2015 13.97 14.11 13.93 14.06 60,975
06/30/2015 14.3 14.34 13.87 13.88 118,721
06/29/2015 14.32 14.48 14.15 14.19 95,387
06/26/2015 14.2 14.38 14.17 14.29 66,081
06/25/2015 14.44 14.5504 14.18 14.18 46,155
06/24/2015 14.26 14.55 14.26 14.48 72,646
06/23/2015 14.08 14.349 14.08 14.27 47,987
06/22/2015 14.05 14.22 14.05 14.08 25,742
06/19/2015 14.05 14.25 13.94 14.25 70,844
06/18/2015 14.04 14.15 14.02 14.07 28,329
06/17/2015 14.15 14.2 14.01 14.04 65,936
06/16/2015 14.08 14.15 14.05 14.05 37,753
06/15/2015 14.14 14.2 14.0401 14.08 29,689
06/12/2015 14.07 14.15 14.01 14.08 40,108
06/11/2015 13.94 14.08 13.9 14.02 42,778
06/10/2015 14.11 14.16 14.01 14.03 51,108
06/09/2015 14.05 14.21 14.05 14.05 39,222
06/08/2015 14.17 14.2 14.0688 14.13 41,325
06/05/2015 14.04 14.2 14.04 14.1 31,597
06/04/2015 14.13 14.13 14.05 14.05 26,532
06/03/2015 14.08 14.1 13.9672 14.08 101,770
06/02/2015 13.95 14.07 13.95 14.03 76,179
06/01/2015 14.15 14.232 14.02 14.06 72,468
05/29/2015 14.25 14.25 14.15 14.15 40,104
05/28/2015 14.12 14.2 14.12 14.18 33,499
05/27/2015 14.23 14.23 14.07 14.15 63,565
05/26/2015 14.16 14.21 14.1301 14.2 28,590
05/22/2015 14.18 14.21 14.1101 14.15 38,442
05/21/2015 14.2 14.2 14.12 14.14 26,820
05/20/2015 14.2 14.21 14.11 14.11 24,184
05/19/2015 14.15 14.2 14.1 14.15 34,079
05/18/2015 14.21 14.21 14.07 14.08 22,970
05/15/2015 14.2 14.2 14.15 14.2 34,443
05/14/2015 14.25 14.25 14.09 14.09 35,313
05/13/2015 13.93 14.35 13.93 14.07 57,398
05/12/2015 14.14 14.17 13.9 14.02 78,363
05/11/2015 14.1 14.39 13.86 14.17 140,617
05/08/2015 14.39 14.39 14.1101 14.16 112,055
05/07/2015 14.34 14.35 14.14 14.15 66,604
05/06/2015 14.28 14.36 14.05 14.3 63,495
05/05/2015 14.35 14.39 14.2 14.25 65,572
05/04/2015 14.36 14.5 14.28 14.3 85,641
05/01/2015 14.31 14.33 14.16 14.31 86,869
04/30/2015 14.23 14.3475 14.15 14.33 59,189
04/29/2015 14.15 14.24 14.1 14.16 40,346
04/28/2015 14.22 14.229 14.11 14.15 32,993
04/27/2015 14.09 14.2 14.05 14.12 37,175
04/24/2015 14.11 14.2 14.05 14.0899 40,607
04/23/2015 14.13 14.16 14.06 14.12 38,865
04/22/2015 14.16 14.16 14.06 14.09 29,128
04/21/2015 14.01 14.1599 14.01 14.09 27,972
04/20/2015 14.1 14.14 14.05 14.11 43,559
04/17/2015 14.18 14.18 14.05 14.05 24,862
04/16/2015 14.18 14.18 14.04 14.18 49,670
04/15/2015 14.18 14.19 14.07 14.15 66,050
04/14/2015 14.04 14.19 14.02 14.1 41,738
04/13/2015 14.13 14.19 14.04 14.04 31,110
04/10/2015 14.18 14.18 14.08 14.11 37,406
04/09/2015 14.09 14.2 14.0301 14.1 64,841
04/08/2015 13.98 14.06 13.98 14.04 34,903
04/07/2015 14.04 14.04 13.96 14.03 27,161
04/06/2015 14.04 14.04 13.91 13.99 46,612
04/02/2015 14 14.0299 13.91 13.96 46,672
04/01/2015 14.13 14.13 13.91 13.99 76,285
03/31/2015 14.12 14.13 14.03 14.03 59,215
03/30/2015 14.12 14.12 14.01 14.09 27,617
03/27/2015 14.05 14.1 13.98 13.98 35,611
03/26/2015 14.01 14.13 14 14.07 25,929
03/25/2015 14.17 14.175 14 14.1 112,821
03/24/2015 14.04 14.15 14.04 14.11 44,880
03/23/2015 14.15 14.15 13.96 13.97 22,158
03/20/2015 14.06 14.2 13.92 14.15 69,104
03/19/2015 14.01 14.09 13.785 14.07 44,156
03/18/2015 14 14.1 14 14.02 38,602
03/17/2015 14.19 14.19 14.01 14.1 48,217
03/16/2015 14.16 14.18 14.0401 14.16 66,762
03/13/2015 14.18 14.19 14 14.16 88,654
03/12/2015 14.06 14.12 13.95 14.12 59,774
03/11/2015 13.97 13.98 13.88 13.98 40,041
03/10/2015 13.95 14 13.81 13.96 53,773
03/09/2015 14.03 14.03 13.88 13.95 36,168
03/06/2015 13.97 14.12 13.82 13.94 65,888
03/05/2015 13.9 13.97 13.9 13.95 39,308
03/04/2015 13.97 14.165 13.89 13.94 69,031
03/03/2015 13.93 13.97 13.92 13.97 40,079
03/02/2015 13.9 14.04 13.876 13.96 46,182
02/27/2015 13.94 14.03 13.8307 13.97 67,120
02/26/2015 13.81 13.95 13.81 13.94 24,149
02/25/2015 13.94 13.94 13.8 13.87 48,038
02/24/2015 13.85 14.01 13.85 13.94 64,125
02/23/2015 13.99 13.99 13.76 13.89 66,259
02/20/2015 13.87 14 13.8 13.88 52,905
02/19/2015 13.89 13.89 13.77 13.87 68,278
02/18/2015 13.73 13.885 13.73 13.8 50,139
02/17/2015 13.71 13.81 13.71 13.79 78,301
02/13/2015 13.8 13.8 13.6101 13.73 78,334
02/12/2015 13.75 13.8 13.61 13.8 54,004
02/11/2015 13.71 13.76 13.62 13.66 49,537
02/10/2015 13.75 13.75 13.56 13.62 36,498
02/09/2015 13.76 13.77 13.55 13.57 65,787
02/06/2015 13.6 13.8 13.53 13.73 121,350
02/05/2015 13.28 13.49 13.2 13.39 178,636
02/04/2015 13.43 13.43 13.22 13.36 102,852
02/03/2015 13.37 13.5 13.2401 13.34 66,601
02/02/2015 13.41 13.41 13.22 13.25 62,673
01/30/2015 13.51 13.51 13.3 13.32 41,194
01/29/2015 13.64 13.64 13.38 13.45 58,274
01/28/2015 13.55 13.73 13.52 13.55 68,325
01/27/2015 13.7 13.7 13.48 13.49 42,637
01/26/2015 13.47 13.75 13.41 13.7 72,070
01/23/2015 13.44 13.58 13.23 13.58 76,849
01/22/2015 13.52 13.71 13.24 13.38 119,187
01/21/2015 13.65 13.6891 13.42 13.51 43,198
01/20/2015 13.42 13.7 13.42 13.63 145,062
01/16/2015 13.7 13.8 13.44 13.46 103,384
01/15/2015 13.88 13.91 13.79 13.85 33,271
01/14/2015 13.75 13.99 13.7 13.79 63,440
01/13/2015 14.05 14.07 13.7 13.7 40,879
01/12/2015 14 14.03 13.86 13.97 44,473
01/09/2015 14.16 14.16 13.8 13.92 59,432
01/08/2015 14.19 14.19 14.01 14.09 35,175
01/07/2015 14.03 14.14 13.9 14.13 22,634
01/06/2015 13.91 14.2 13.7497 13.99 39,671
01/05/2015 13.69 14.04 13.59 13.88 72,067
01/02/2015 13.81 13.94 13.7 13.8 77,817
12/31/2014 13.9 13.94 13.67 13.73 109,971
12/30/2014 14 14.04 13.97 14.03 36,932
12/29/2014 14.05 14.05 13.93 14.03 22,676
12/26/2014 13.94 14.05 13.85 14 33,468
12/24/2014 13.88 13.89 13.83 13.85 13,368
12/23/2014 13.59 13.81 13.5501 13.8 37,498
12/22/2014 13.8 13.9 13.459 13.53 29,456
12/19/2014 13.67 13.79 13.6 13.72 55,574
12/18/2014 12.99 13.64 12.99 13.56 75,237
12/17/2014 12.76 13.15 12.76 12.98 89,977
12/16/2014 13.23 13.24 12.69 12.99 166,035
12/15/2014 13.31 13.72 13.23 13.2525 106,770
12/12/2014 13.8 13.8 13.3101 13.34 121,301
12/11/2014 13.6 13.85 13.6 13.82 84,018
12/10/2014 13.9 13.9 13.7 13.81 57,462
12/09/2014 13.89 13.97 13.85 13.91 79,761
12/08/2014 14.15 14.15 13.89 13.9 94,103
12/05/2014 14.1 14.18 14.05 14.15 31,523
12/04/2014 14.14 14.25 14.14 14.15 49,981
12/03/2014 14.17 14.2 14.02 14.15 48,380
12/02/2014 14.17 14.17 14.03 14.15 39,794
12/01/2014 14.23 14.23 14 14.15 64,144
11/28/2014 14.2 14.2 14.0701 14.19 18,963
11/26/2014 14.24 14.25 14.15 14.18 22,984
11/25/2014 14.18 14.21 14.0901 14.2 45,827
11/24/2014 14.13 14.15 14.05 14.11 22,652
11/21/2014 14.19 14.3 14 14.12 81,018
11/20/2014 14.21 14.26 14.09 14.19 39,365
11/19/2014 14.17 14.3 14.07 14.15 46,854
11/18/2014 14.13 14.2399 14.03 14.03 36,030
11/17/2014 14.07 14.22 14.05 14.07 26,711
11/14/2014 14.3 14.3 14.05 14.1 49,391
11/13/2014 14.3 14.3 14.13 14.19 38,728
11/12/2014 14.22 14.26 14.09 14.23 62,181
11/11/2014 14.2 14.4 14.06 14.16 36,969
11/10/2014 14.18 14.35 14.15 14.18 75,746
11/07/2014 14.2 14.2 14 14.17 44,720
11/06/2014 14.15 14.23 14.09 14.15 31,852
11/05/2014 14.31 14.4142 14.16 14.19 39,278
11/04/2014 14.06 14.1667 14 14.14 24,367
11/03/2014 14.06 14.06 13.9 14.04 42,944
10/31/2014 14 14.04 13.8 14.04 49,652
10/30/2014 13.75 13.9 13.75 13.89 26,995
10/29/2014 13.78 13.89 13.65 13.78 24,969
10/28/2014 13.69 13.83 13.512 13.68 115,258
10/27/2014 13.55 13.65 13.5 13.56 44,456
10/24/2014 13.55 13.77 13.55 13.62 63,380
10/23/2014 13.96 14.06 13.52 13.65 138,192
10/22/2014 13.86 14.02 13.86 14 38,323
10/21/2014 13.88 13.95 13.78 13.86 57,734
10/20/2014 13.87 13.95 13.52 13.76 85,380
10/17/2014 14.05 14.06 13.75 13.88 90,204
10/16/2014 13.43 13.92 13.3 13.86 73,010
10/15/2014 13.48 13.48 13.25 13.48 139,020
10/14/2014 13.58 13.735 13.34 13.48 115,599
10/13/2014 13.85 13.93 13.51 13.58 100,676
10/10/2014 13.84 13.89 13.77 13.8 96,720
10/09/2014 13.91 14.02 13.78 13.93 88,717
10/08/2014 13.81 13.98 13.8 13.98 61,394
10/07/2014 13.95 13.99 13.81 13.85 44,715
10/06/2014 13.95 13.99 13.85 13.94 50,996
10/03/2014 13.89 13.96 13.8 13.87 63,739
10/02/2014 13.89 13.89 13.76 13.84 79,835
10/01/2014 13.86 13.86 13.76 13.83 70,000
09/30/2014 13.89 14.08 13.74 13.78 227,781
09/29/2014 13.91 14.04 13.91 13.99 55,333
09/26/2014 13.98 14.121 13.92 13.99 31,491
09/25/2014 14.17 14.19 13.91 13.93 64,100
09/24/2014 14.19 14.38 14.05 14.11 50,136
09/23/2014 14.16 14.4 14.05 14.23 47,806
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?