PennantPark Floating Rate Capital (PFLT)

PFLT
🏛️ Estados Unidos →
8.95
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.20 12.26 12.09 12.10 0.5M
2023-12-28 12.14 12.28 12.13 12.24 0.5M
2023-12-27 11.99 12.15 11.95 12.14 0.5M
2023-12-26 11.93 12.02 11.92 11.97 0.4M
2023-12-22 11.86 11.96 11.85 11.90 0.4M
2023-12-21 11.85 11.88 11.76 11.85 0.3M
2023-12-20 11.80 11.90 11.69 11.70 0.5M
2023-12-19 11.72 11.81 11.65 11.78 0.5M
2023-12-18 11.71 11.73 11.60 11.63 0.5M
2023-12-15 11.78 11.81 11.55 11.67 0.6M
2023-12-14 11.83 11.90 11.79 11.87 0.7M
2023-12-13 11.56 11.81 11.51 11.80 0.6M
2023-12-12 11.47 11.59 11.44 11.58 0.4M
2023-12-11 11.52 11.55 11.41 11.46 0.4M
2023-12-08 11.27 11.49 11.27 11.48 0.4M
2023-12-07 11.15 11.27 11.15 11.27 0.4M
2023-12-06 11.12 11.21 11.12 11.17 0.4M
2023-12-05 11.19 11.22 11.05 11.11 0.4M
2023-12-04 11.19 11.27 11.14 11.18 0.5M
2023-12-01 11.14 11.23 11.09 11.23 0.4M
2023-11-30 11.14 11.19 11.08 11.14 0.5M
2023-11-29 11.11 11.15 11.09 11.10 0.3M
2023-11-28 11.08 11.08 11.02 11.05 0.2M
2023-11-27 11.05 11.10 11.03 11.09 0.3M
2023-11-24 11.00 11.09 11.00 11.08 0.2M
2023-11-22 10.92 10.98 10.92 10.98 0.2M
2023-11-21 10.90 10.96 10.88 10.91 0.4M
2023-11-20 10.89 10.95 10.76 10.92 0.4M
2023-11-17 11.00 11.04 10.85 10.85 0.4M
2023-11-16 10.74 11.10 10.73 10.99 0.5M
2023-11-15 10.88 10.91 10.83 10.84 0.3M
2023-11-14 11.00 11.03 10.93 10.96 0.5M
2023-11-13 10.87 10.95 10.83 10.90 0.4M
2023-11-10 10.79 10.90 10.75 10.86 0.4M
2023-11-09 10.74 10.81 10.69 10.71 0.5M
2023-11-08 10.69 10.71 10.63 10.69 0.2M
2023-11-07 10.66 10.69 10.60 10.67 0.2M
2023-11-06 10.72 10.73 10.58 10.70 0.4M
2023-11-03 10.70 10.74 10.56 10.71 0.5M
2023-11-02 10.34 10.50 10.28 10.49 0.6M
2023-11-01 10.07 10.21 10.07 10.16 0.4M
2023-10-31 9.93 10.06 9.93 10.05 0.4M
2023-10-30 9.77 9.91 9.76 9.90 0.3M
2023-10-27 9.91 9.95 9.69 9.71 0.4M
2023-10-26 9.90 9.98 9.85 9.91 0.3M
2023-10-25 10.06 10.06 9.78 9.86 0.6M
2023-10-24 10.04 10.22 9.99 10.00 1.0M
2023-10-23 10.24 10.26 10.01 10.01 1.3M
2023-10-20 10.25 10.36 10.22 10.28 0.4M
2023-10-19 10.52 10.52 10.26 10.28 0.5M
2023-10-18 10.65 10.73 10.46 10.48 1.0M
2023-10-17 10.76 10.82 10.63 10.70 0.3M
2023-10-16 10.77 10.84 10.67 10.79 0.4M
2023-10-13 10.79 10.79 10.64 10.66 0.4M
2023-10-12 10.70 10.71 10.60 10.70 0.4M
2023-10-11 10.63 10.70 10.61 10.69 0.3M
2023-10-10 10.58 10.67 10.56 10.62 0.3M
2023-10-09 10.33 10.57 10.33 10.52 0.3M
2023-10-06 10.42 10.43 10.27 10.37 0.3M
2023-10-05 10.33 10.38 10.28 10.37 0.3M
2023-10-04 10.29 10.34 10.19 10.32 0.4M
2023-10-03 10.42 10.42 10.21 10.31 0.6M
2023-10-02 10.74 10.74 10.41 10.43 0.5M
2023-09-29 10.70 10.80 10.66 10.66 0.4M
2023-09-28 10.54 10.71 10.54 10.66 0.4M
2023-09-27 10.55 10.63 10.48 10.53 0.2M
2023-09-26 10.59 10.67 10.50 10.51 0.3M
2023-09-25 10.56 10.68 10.55 10.66 0.3M
2023-09-22 10.58 10.66 10.56 10.60 0.2M
2023-09-21 10.69 10.70 10.55 10.55 0.4M
2023-09-20 10.80 10.84 10.73 10.75 0.3M
2023-09-19 10.77 10.86 10.74 10.76 0.2M
2023-09-18 10.79 10.80 10.69 10.75 0.4M
2023-09-15 10.75 10.83 10.75 10.83 0.4M
2023-09-14 10.89 10.90 10.84 10.87 0.4M
2023-09-13 10.75 10.86 10.75 10.83 0.4M
2023-09-12 10.78 10.84 10.72 10.73 0.3M
2023-09-11 10.75 10.83 10.70 10.81 0.4M
2023-09-08 10.68 10.74 10.64 10.71 0.3M
2023-09-07 10.53 10.65 10.53 10.65 0.3M
2023-09-06 10.65 10.66 10.53 10.54 0.3M
2023-09-05 10.78 10.80 10.62 10.63 0.4M
2023-09-01 10.85 10.86 10.76 10.83 0.5M
2023-08-31 10.79 10.79 10.71 10.78 0.5M
2023-08-30 10.72 10.80 10.70 10.73 0.4M
2023-08-29 10.62 10.72 10.60 10.68 0.2M
2023-08-28 10.54 10.63 10.53 10.61 0.4M
2023-08-25 10.49 10.55 10.44 10.50 0.3M
2023-08-24 10.42 10.51 10.40 10.44 0.3M
2023-08-23 10.39 10.45 10.33 10.43 0.3M
2023-08-22 10.53 10.53 10.30 10.32 0.4M
2023-08-21 10.55 10.57 10.40 10.47 0.3M
2023-08-18 10.40 10.55 10.35 10.51 0.4M
2023-08-17 10.59 10.61 10.41 10.41 0.4M
2023-08-16 10.54 10.63 10.49 10.58 0.3M
2023-08-15 10.68 10.68 10.48 10.53 0.8M
2023-08-14 10.77 10.82 10.71 10.76 0.9M
2023-08-11 10.75 10.85 10.73 10.76 0.6M
2023-08-10 11.26 11.30 10.64 10.82 1.3M
2023-08-09 11.35 11.43 11.27 11.27 0.4M
2023-08-08 11.35 11.36 11.20 11.34 0.3M
2023-08-07 11.40 11.44 11.29 11.39 0.5M
2023-08-04 11.23 11.43 11.17 11.38 0.3M
2023-08-03 11.28 11.30 11.09 11.15 0.4M
2023-08-02 11.25 11.33 11.18 11.30 0.3M
2023-08-01 11.26 11.34 11.21 11.31 0.4M
2023-07-31 11.31 11.37 11.22 11.25 0.5M
2023-07-28 11.16 11.27 11.05 11.26 0.7M
2023-07-27 11.15 11.19 11.01 11.03 0.3M
2023-07-26 11.00 11.13 11.00 11.12 0.3M
2023-07-25 11.00 11.08 10.99 11.00 0.3M
2023-07-24 10.90 11.04 10.89 11.01 0.6M
2023-07-21 10.90 10.91 10.83 10.91 0.3M
2023-07-20 10.94 10.94 10.80 10.86 0.4M
2023-07-19 10.86 10.87 10.79 10.81 0.3M
2023-07-18 10.70 10.88 10.70 10.80 0.6M
2023-07-17 10.70 10.76 10.66 10.71 0.4M
2023-07-14 10.71 10.74 10.66 10.70 0.6M
2023-07-13 10.88 10.88 10.74 10.76 0.7M
2023-07-12 10.78 10.87 10.72 10.75 0.5M
2023-07-11 10.86 10.87 10.71 10.72 0.5M
2023-07-10 10.78 10.88 10.78 10.82 0.6M
2023-07-07 10.67 10.80 10.67 10.74 1.0M
2023-07-06 10.70 10.73 10.46 10.63 2.0M
2023-07-05 10.71 10.81 10.63 10.75 0.9M
2023-07-03 10.70 10.75 10.63 10.68 1.4M
2023-06-30 10.77 10.83 10.50 10.65 6.5M
2023-06-29 10.50 10.75 10.45 10.69 2.9M
2023-06-28 10.55 10.56 10.45 10.48 2.5M
2023-06-27 10.51 10.62 10.49 10.54 0.5M
2023-06-26 10.47 10.60 10.47 10.53 0.3M
2023-06-23 10.45 10.55 10.41 10.42 0.5M
2023-06-22 10.55 10.55 10.44 10.45 0.3M
2023-06-21 10.54 10.62 10.51 10.56 0.3M
2023-06-20 10.67 10.74 10.54 10.54 0.7M
2023-06-16 10.80 10.82 10.65 10.66 0.7M
2023-06-15 10.78 10.84 10.65 10.77 1.6M
2023-06-14 10.80 10.86 10.68 10.68 0.6M
2023-06-13 11.00 11.03 10.83 10.85 1.7M
2023-06-12 10.95 11.02 10.87 10.98 2.1M
2023-06-09 10.95 10.97 10.89 10.91 0.4M
2023-06-08 10.93 10.98 10.83 10.95 0.6M
2023-06-07 10.81 11.00 10.80 10.91 1.2M
2023-06-06 10.72 10.85 10.71 10.83 0.7M
2023-06-05 10.78 10.83 10.65 10.71 0.7M
2023-06-02 10.85 10.85 10.73 10.78 0.9M
2023-06-01 10.44 10.80 10.37 10.77 1.8M
2023-05-31 10.54 10.54 10.26 10.46 0.6M
2023-05-30 10.79 10.82 10.53 10.53 0.5M
2023-05-26 10.80 10.82 10.70 10.75 0.2M
2023-05-25 10.70 10.84 10.68 10.80 0.2M
2023-05-24 10.78 10.82 10.68 10.78 0.2M
2023-05-23 10.78 10.86 10.76 10.78 0.2M
2023-05-22 10.89 10.96 10.79 10.83 0.2M
2023-05-19 10.96 11.03 10.84 10.90 0.4M
2023-05-18 10.83 10.94 10.77 10.92 0.2M
2023-05-17 10.89 10.96 10.80 10.88 0.2M
2023-05-16 10.81 10.92 10.79 10.81 0.2M
2023-05-15 10.89 11.01 10.86 10.93 0.2M
2023-05-12 11.07 11.19 10.97 10.98 0.3M
2023-05-11 11.07 11.07 10.64 11.01 0.3M
2023-05-10 10.76 10.76 10.57 10.73 0.3M
2023-05-09 10.62 10.68 10.53 10.60 0.1M
2023-05-08 10.68 10.73 10.62 10.69 0.2M
2023-05-05 10.47 10.68 10.47 10.62 0.2M
2023-05-04 10.52 10.61 10.29 10.37 0.2M
2023-05-03 10.56 10.75 10.56 10.58 0.2M
2023-05-02 10.78 10.78 10.47 10.53 0.3M
2023-05-01 10.90 10.97 10.83 10.85 0.3M
2023-04-28 10.70 10.90 10.68 10.85 0.2M
2023-04-27 10.66 10.72 10.43 10.72 0.4M
2023-04-26 10.77 10.84 10.58 10.61 0.3M
2023-04-25 10.79 10.84 10.76 10.77 0.1M
2023-04-24 10.75 10.84 10.66 10.84 0.2M
2023-04-21 10.75 10.76 10.65 10.75 0.2M
2023-04-20 10.85 10.88 10.66 10.73 0.2M
2023-04-19 10.80 10.91 10.71 10.89 0.2M
2023-04-18 11.00 11.00 10.73 10.79 0.2M
2023-04-17 10.87 11.01 10.83 10.99 0.3M
2023-04-14 11.10 11.15 10.86 10.95 0.3M
2023-04-13 10.86 11.09 10.80 11.06 0.2M
2023-04-12 10.72 10.88 10.72 10.80 0.3M
2023-04-11 10.75 10.76 10.63 10.67 0.4M
2023-04-10 10.70 10.74 10.47 10.64 0.2M
2023-04-06 10.52 10.69 10.52 10.66 0.3M
2023-04-05 10.59 10.59 10.48 10.52 0.2M
2023-04-04 10.62 10.72 10.48 10.62 0.2M
2023-04-03 10.63 10.82 10.55 10.64 0.3M
2023-03-31 10.75 10.81 10.58 10.61 0.3M
2023-03-30 10.68 10.71 10.62 10.70 0.2M
2023-03-29 10.67 10.68 10.52 10.61 0.2M
2023-03-28 10.56 10.61 10.52 10.61 0.1M
2023-03-27 10.50 10.58 10.42 10.56 0.2M
2023-03-24 10.17 10.39 10.11 10.38 0.1M
2023-03-23 10.17 10.43 10.14 10.23 0.1M
2023-03-22 10.39 10.42 10.10 10.10 0.3M
2023-03-21 10.39 10.49 10.33 10.41 0.3M
2023-03-20 10.13 10.34 10.10 10.22 0.3M
2023-03-17 10.14 10.18 9.96 10.01 0.4M
2023-03-16 9.89 10.32 9.82 10.22 0.2M
2023-03-15 9.98 10.12 9.83 9.98 0.4M
2023-03-14 10.44 10.62 10.28 10.36 0.4M
2023-03-13 9.95 10.27 9.72 10.14 0.5M
2023-03-10 10.53 10.56 9.97 10.11 0.8M
2023-03-09 10.94 11.00 10.58 10.58 0.5M
2023-03-08 10.94 11.00 10.87 10.97 0.3M
2023-03-07 11.20 11.20 10.84 10.93 0.5M
2023-03-06 11.07 11.17 10.96 11.13 0.4M
2023-03-03 10.85 11.05 10.84 11.01 0.3M
2023-03-02 10.73 10.84 10.66 10.83 0.4M
2023-03-01 10.72 10.91 10.69 10.74 0.3M
2023-02-28 10.89 10.97 10.68 10.68 0.5M
2023-02-27 10.94 11.07 10.86 10.91 0.3M
2023-02-24 10.84 10.96 10.78 10.84 0.2M
2023-02-23 10.89 10.99 10.76 10.89 0.3M
2023-02-22 10.77 10.85 10.73 10.82 0.3M
2023-02-21 10.98 11.00 10.66 10.73 0.4M
2023-02-17 10.93 11.03 10.84 11.00 0.4M
2023-02-16 10.79 11.04 10.74 10.91 0.3M
2023-02-15 10.92 11.01 10.85 10.96 0.4M
2023-02-14 11.15 11.17 11.05 11.08 0.5M
2023-02-13 10.96 11.15 10.93 11.06 0.5M
2023-02-10 10.83 11.03 10.83 10.94 0.5M
2023-02-09 10.94 11.07 10.83 10.83 0.4M
2023-02-08 11.04 11.09 10.71 10.76 0.7M
2023-02-07 11.03 11.15 10.98 11.06 0.6M
2023-02-06 11.05 11.08 10.88 11.05 0.5M
2023-02-03 11.03 11.08 10.97 11.01 0.3M
2023-02-02 11.05 11.09 10.96 10.98 0.5M
2023-02-01 10.93 11.05 10.86 10.99 0.5M
2023-01-31 10.65 10.89 10.65 10.87 0.4M
2023-01-30 10.75 10.86 10.62 10.63 0.6M
2023-01-27 10.74 10.84 10.69 10.75 0.6M
2023-01-26 10.73 10.79 10.65 10.70 0.5M
2023-01-25 10.68 10.85 10.59 10.71 1.0M
2023-01-24 9.93 11.70 9.72 10.70 5.1M
2023-01-23 11.77 11.84 11.72 11.81 0.3M
2023-01-20 11.75 11.79 11.65 11.73 0.2M
2023-01-19 11.65 11.78 11.62 11.70 0.2M
2023-01-18 12.06 12.09 11.71 11.76 0.3M
2023-01-17 12.15 12.25 12.12 12.16 0.4M
2023-01-13 12.09 12.20 11.97 12.12 0.3M
2023-01-12 12.04 12.33 11.98 12.20 0.3M
2023-01-11 11.88 12.10 11.87 11.95 0.3M
2023-01-10 11.62 11.83 11.51 11.81 0.3M
2023-01-09 11.35 11.60 11.30 11.50 0.3M
2023-01-06 11.34 11.34 11.21 11.24 0.1M
2023-01-05 11.30 11.31 11.17 11.20 0.1M
2023-01-04 11.16 11.36 11.11 11.30 0.2M
2023-01-03 11.08 11.22 11.07 11.08 0.2M