PennantPark Floating Rate Capital Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.700 | 6.750 | 6.520 | 6.520 | 6.520 | 1,365 |
| 2026-10-15 | 6.570 | 6.720 | 6.500 | 6.690 | 6.690 | 7,315 |
| 2026-10-14 | 6.770 | 6.770 | 6.570 | 6.580 | 6.500 | 6,718 |
| 2026-10-13 | 6.660 | 6.680 | 6.599 | 6.620 | 6.540 | 3,831 |
| 2026-10-12 | 6.730 | 6.800 | 6.610 | 6.690 | 6.609 | 4,932 |
| 2026-10-09 | 6.800 | 6.800 | 6.660 | 6.730 | 6.648 | 18,715 |
| 2026-10-08 | 6.660 | 6.750 | 6.600 | 6.670 | 6.589 | 4,749 |
| 2026-10-07 | 6.750 | 6.850 | 6.590 | 6.620 | 6.540 | 5,391 |
| 2026-10-06 | 6.820 | 6.870 | 6.770 | 6.790 | 6.707 | 2,392 |
| 2026-10-05 | 6.860 | 6.960 | 6.810 | 6.850 | 6.767 | 4,914 |
| 2026-10-02 | 7.160 | 7.160 | 6.850 | 6.870 | 6.787 | 3,636 |
| 2026-10-01 | 6.930 | 7.100 | 6.710 | 6.940 | 6.856 | 2,323 |
| 2026-09-30 | 7.160 | 7.160 | 6.930 | 6.940 | 6.856 | 3,285 |
| 2026-09-29 | 6.980 | 7.100 | 6.910 | 6.980 | 6.895 | 1,085 |
| 2026-09-28 | 7.000 | 7.000 | 6.870 | 6.960 | 6.875 | 3,111 |
| 2026-09-25 | 7.160 | 7.160 | 6.950 | 6.970 | 6.885 | 3,962 |
| 2026-09-24 | 7.050 | 7.160 | 6.790 | 6.990 | 6.905 | 3,207 |
| 2026-09-23 | 7.140 | 7.200 | 7.010 | 7.050 | 6.964 | 9,723 |
| 2026-09-22 | 7.040 | 7.250 | 7.040 | 7.110 | 7.024 | 1,324 |
| 2026-09-21 | 7.040 | 7.150 | 6.970 | 7.110 | 7.024 | 1,860 |
| 2026-09-18 | 7.220 | 7.420 | 7.030 | 7.060 | 6.974 | 3,972 |
| 2026-09-17 | 7.120 | 7.330 | 6.980 | 7.302 | 7.213 | 4,555 |
| 2026-09-16 | 7.060 | 7.200 | 6.990 | 7.050 | 6.964 | 3,942 |
| 2026-09-15 | 7.180 | 7.180 | 6.990 | 7.030 | 6.945 | 8,348 |
| 2026-09-14 | 7.130 | 7.280 | 7.060 | 7.130 | 6.964 | 4,792 |
| 2026-09-11 | 7.180 | 7.260 | 7.068 | 7.110 | 6.945 | 4,133 |
| 2026-09-10 | 7.220 | 7.340 | 7.090 | 7.110 | 6.945 | 5,173 |
| 2026-09-09 | 7.470 | 7.470 | 7.150 | 7.220 | 7.052 | 8,927 |
| 2026-09-08 | 7.380 | 7.500 | 7.278 | 7.290 | 7.121 | 4,204 |
| 2026-09-04 | 7.500 | 7.500 | 7.360 | 7.430 | 7.257 | 1,658 |
| 2026-09-03 | 7.600 | 7.600 | 7.340 | 7.420 | 7.248 | 4,158 |
| 2026-09-02 | 7.600 | 7.600 | 7.380 | 7.470 | 7.296 | 3,039 |
| 2026-09-01 | 7.560 | 7.600 | 7.410 | 7.450 | 7.277 | 16,212 |
| 2026-08-28 | 7.480 | 7.480 | 7.370 | 7.390 | 7.218 | 1,688 |
| 2026-08-27 | 7.460 | 7.470 | 7.260 | 7.400 | 7.228 | 4,867 |
| 2026-08-26 | 7.400 | 7.500 | 7.380 | 7.400 | 7.228 | 2,074 |
| 2026-08-25 | 7.500 | 7.500 | 7.360 | 7.470 | 7.296 | 3,688 |
| 2026-08-24 | 7.430 | 7.490 | 7.300 | 7.420 | 7.248 | 7,488 |
| 2026-08-21 | 7.320 | 7.450 | 7.320 | 7.355 | 7.184 | 3,931 |
| 2026-08-20 | 7.430 | 7.580 | 7.300 | 7.360 | 7.189 | 2,162 |
| 2026-08-19 | 7.370 | 7.430 | 7.300 | 7.370 | 7.199 | 3,430 |
| 2026-08-18 | 7.320 | 7.400 | 7.250 | 7.320 | 7.150 | 8,437 |
| 2026-08-17 | 7.390 | 7.390 | 7.230 | 7.250 | 7.082 | 8,696 |
| 2026-08-14 | 7.440 | 7.530 | 7.400 | 7.425 | 7.252 | 2,044 |
| 2026-08-13 | 7.650 | 7.650 | 7.430 | 7.590 | 7.410 | 6,465 |
| 2026-08-12 | 7.570 | 7.590 | 7.440 | 7.450 | 7.274 | 3,804 |
| 2026-08-11 | 7.400 | 7.560 | 7.280 | 7.540 | 7.362 | 3,959 |
| 2026-08-10 | 7.500 | 7.500 | 7.310 | 7.320 | 7.147 | 1,934 |
| 2026-08-07 | 7.250 | 7.540 | 7.220 | 7.530 | 7.352 | 6,069 |
| 2026-08-06 | 7.200 | 7.330 | 7.110 | 7.310 | 7.137 | 108,390 |
| 2026-08-05 | 7.290 | 7.300 | 7.030 | 7.070 | 6.903 | 12,440 |
| 2026-08-04 | 7.290 | 7.290 | 7.090 | 7.200 | 7.030 | 3,442 |
| 2026-08-03 | 6.930 | 7.140 | 6.890 | 7.140 | 6.971 | 5,513 |
| 2026-07-31 | 7.100 | 7.170 | 6.885 | 6.910 | 6.747 | 12,702 |
| 2026-07-30 | 6.980 | 7.100 | 6.890 | 6.980 | 6.815 | 21,419 |
| 2026-07-29 | 7.140 | 7.190 | 7.030 | 7.070 | 6.903 | 6,336 |
| 2026-07-28 | 7.010 | 7.160 | 6.920 | 7.140 | 6.971 | 5,979 |
| 2026-07-27 | 7.040 | 7.070 | 6.880 | 7.000 | 6.834 | 3,509 |
| 2026-07-24 | 6.860 | 6.950 | 6.840 | 6.880 | 6.717 | 7,100 |
| 2026-07-23 | 7.090 | 7.120 | 6.870 | 6.890 | 6.727 | 7,477 |
Page 1 of 19 · 1,121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0800 USD |
| 2026-09-15 | 0.0800 USD |
| 2026-08-14 | 0.0033 USD |
| 2026-07-15 | 0.0033 USD |
| 2026-06-15 | 0.0033 USD |
| 2026-05-15 | 0.1025 USD |
| 2026-04-15 | 0.1025 USD |
| 2026-03-16 | 0.1025 USD |
| 2026-02-17 | 0.1025 USD |
| 2026-01-16 | 0.1025 USD |
| 2025-12-15 | 0.1025 USD |
| 2025-11-17 | 0.1025 USD |
| 2025-10-15 | 0.1025 USD |
| 2025-09-15 | 0.1025 USD |
| 2025-08-15 | 0.1025 USD |
| 2025-07-15 | 0.1025 USD |
| 2025-06-16 | 0.1025 USD |
| 2025-05-15 | 0.1025 USD |
| 2025-04-15 | 0.1025 USD |
| 2025-03-14 | 0.1025 USD |
| 2025-02-18 | 0.1025 USD |
| 2025-01-15 | 0.1025 USD |
| 2024-12-16 | 0.1025 USD |
| 2024-11-15 | 0.1025 USD |
| 2024-10-16 | 0.1025 USD |
| 2024-09-16 | 0.1025 USD |
| 2024-08-16 | 0.1025 USD |
| 2024-07-15 | 0.1025 USD |
| 2024-06-14 | 0.1025 USD |
| 2024-05-14 | 0.1025 USD |
| 2024-04-12 | 0.1025 USD |
| 2024-03-15 | 0.1025 USD |
| 2024-02-14 | 0.1025 USD |
| 2024-01-12 | 0.1025 USD |
| 2023-12-15 | 0.1025 USD |
| 2023-11-15 | 0.1025 USD |
| 2023-10-16 | 0.1025 USD |
| 2023-09-15 | 0.1025 USD |
| 2023-08-15 | 0.1025 USD |
| 2023-07-14 | 0.1025 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.