PennantPark Floating Rate Capital Ltd. (PFLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.28

+0.02

(+0.18%)

Al cierre: 04:00PM EDT

11.34

+0.06

(+0.53%)

Fuera de horario:

06:13PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	11.34	11.35	11.28	11.28	11.28	1,416,814
16 may 2024	11.36	11.45	11.15	11.26	11.26	4,966,300
15 may 2024	11.42	11.47	11.34	11.35	11.35	467,800
14 may 2024	11.40	11.47	11.34	11.40	11.40	738,100
14 may 2024	0.103 Dividendo
13 may 2024	11.51	11.57	11.43	11.44	11.34	1,183,200
10 may 2024	11.52	11.55	11.43	11.51	11.41	1,088,900
09 may 2024	11.58	11.71	11.40	11.47	11.37	2,723,500
08 may 2024	11.59	11.63	11.54	11.59	11.49	449,000
07 may 2024	11.52	11.62	11.46	11.61	11.51	644,700
06 may 2024	11.43	11.50	11.38	11.50	11.40	580,300
03 may 2024	11.45	11.47	11.25	11.38	11.28	779,000
02 may 2024	11.49	11.49	11.29	11.30	11.20	945,400
01 may 2024	11.41	11.53	11.37	11.40	11.30	2,014,400
30 abr 2024	11.50	11.50	11.36	11.37	11.27	1,112,000
29 abr 2024	11.49	11.52	11.20	11.45	11.35	3,482,000
26 abr 2024	11.40	11.52	11.40	11.49	11.39	546,700
25 abr 2024	11.45	11.48	11.33	11.42	11.32	367,900
24 abr 2024	11.52	11.56	11.46	11.52	11.42	237,700
23 abr 2024	11.41	11.57	11.40	11.54	11.44	418,000
22 abr 2024	11.39	11.42	11.37	11.38	11.28	360,100
19 abr 2024	11.25	11.39	11.21	11.37	11.27	465,300
18 abr 2024	11.13	11.27	11.10	11.25	11.15	308,100
17 abr 2024	11.10	11.18	11.09	11.11	11.01	250,000
16 abr 2024	11.13	11.16	11.04	11.09	10.99	379,100
15 abr 2024	11.25	11.33	11.07	11.13	11.03	362,900
12 abr 2024	11.25	11.31	11.13	11.16	11.06	430,600
12 abr 2024	0.103 Dividendo
11 abr 2024	11.44	11.46	11.32	11.39	11.19	475,100
10 abr 2024	11.32	11.43	11.25	11.43	11.22	602,800
09 abr 2024	11.36	11.43	11.32	11.36	11.16	378,900
08 abr 2024	11.26	11.35	11.26	11.33	11.13	279,200
05 abr 2024	11.15	11.25	11.14	11.25	11.05	278,300
04 abr 2024	11.25	11.30	11.11	11.15	10.95	601,700
03 abr 2024	11.21	11.24	11.17	11.20	11.00	457,900
02 abr 2024	11.19	11.24	11.11	11.19	10.99	722,500
01 abr 2024	11.41	11.48	11.13	11.20	11.00	1,344,100
28 mar 2024	11.46	11.60	11.34	11.38	11.18	1,964,600
27 mar 2024	11.30	11.43	11.29	11.42	11.21	323,000
26 mar 2024	11.28	11.30	11.26	11.27	11.07	262,400
25 mar 2024	11.20	11.31	11.19	11.25	11.05	309,100
22 mar 2024	11.24	11.28	11.18	11.19	10.99	285,100
21 mar 2024	11.18	11.29	11.14	11.26	11.06	247,700
20 mar 2024	11.11	11.21	11.08	11.20	11.00	384,300
19 mar 2024	11.05	11.19	10.99	11.17	10.97	331,000
18 mar 2024	11.07	11.16	11.02	11.09	10.89	444,300
15 mar 2024	11.03	11.13	11.01	11.09	10.89	738,300
15 mar 2024	0.103 Dividendo
14 mar 2024	11.35	11.35	11.08	11.14	10.84	802,300
13 mar 2024	11.38	11.46	11.28	11.30	10.99	715,300
12 mar 2024	11.40	11.41	11.29	11.33	11.02	910,400
11 mar 2024	11.40	11.46	11.34	11.35	11.04	1,071,900
08 mar 2024	11.50	11.56	11.31	11.39	11.08	1,614,000
07 mar 2024	11.44	11.51	11.36	11.46	11.15	725,500
06 mar 2024	11.35	11.54	11.33	11.42	11.11	537,100
05 mar 2024	11.42	11.47	11.27	11.27	10.97	512,500
04 mar 2024	11.42	11.53	11.41	11.43	11.12	477,700
01 mar 2024	11.47	11.47	11.36	11.42	11.11	458,400
29 feb 2024	11.47	11.50	11.39	11.43	11.12	437,900
28 feb 2024	11.51	11.52	11.41	11.43	11.12	588,900
27 feb 2024	11.49	11.57	11.39	11.51	11.20	459,100
26 feb 2024	11.40	11.51	11.33	11.45	11.14	460,200
23 feb 2024	11.40	11.50	11.35	11.39	11.08	449,700
22 feb 2024	11.27	11.38	11.23	11.36	11.05	529,700
21 feb 2024	11.21	11.28	11.18	11.23	10.93	348,200
20 feb 2024	11.19	11.27	11.13	11.19	10.89	573,000
16 feb 2024	11.24	11.28	11.16	11.21	10.91	423,100
15 feb 2024	11.19	11.31	11.19	11.26	10.96	434,900
14 feb 2024	11.25	11.30	11.14	11.17	10.87	510,800
14 feb 2024	0.103 Dividendo
13 feb 2024	11.38	11.38	11.17	11.26	10.86	1,016,300
12 feb 2024	11.42	11.53	11.35	11.46	11.05	1,249,200
09 feb 2024	11.39	11.41	11.30	11.38	10.97	758,900
08 feb 2024	11.30	11.37	11.18	11.30	10.89	721,400
07 feb 2024	11.21	11.27	11.11	11.15	10.75	675,900
06 feb 2024	11.16	11.22	11.08	11.20	10.80	491,100
05 feb 2024	11.18	11.22	11.04	11.16	10.76	600,200
02 feb 2024	11.23	11.38	11.19	11.22	10.82	543,900
01 feb 2024	11.25	11.27	11.09	11.25	10.85	925,600
31 ene 2024	11.40	11.48	11.15	11.20	10.80	1,005,800
30 ene 2024	11.43	11.55	11.42	11.46	11.05	512,000
29 ene 2024	11.65	11.65	11.36	11.40	10.99	812,000
26 ene 2024	11.65	11.74	11.48	11.50	11.09	1,717,100
25 ene 2024	11.72	11.73	11.56	11.66	11.24	842,100
24 ene 2024	11.84	11.85	11.68	11.71	11.29	750,500
23 ene 2024	11.84	11.85	11.73	11.78	11.36	708,400
22 ene 2024	11.84	11.94	11.77	11.77	11.35	1,030,400
19 ene 2024	11.85	11.85	11.73	11.78	11.36	738,600
18 ene 2024	11.90	11.99	11.76	11.81	11.39	1,034,600
17 ene 2024	11.90	11.98	11.81	11.81	11.39	716,600
16 ene 2024	12.10	12.13	11.93	11.95	11.52	527,600
12 ene 2024	12.15	12.27	12.12	12.14	11.70	611,400
12 ene 2024	0.103 Dividendo
11 ene 2024	12.40	12.45	12.12	12.25	11.71	843,900
10 ene 2024	12.50	12.53	12.40	12.40	11.85	723,200
09 ene 2024	12.58	12.61	12.48	12.50	11.95	673,000
08 ene 2024	12.54	12.63	12.47	12.61	12.05	669,800
05 ene 2024	12.43	12.53	12.38	12.46	11.91	625,700
04 ene 2024	12.25	12.48	12.24	12.40	11.85	741,700
03 ene 2024	12.25	12.26	12.03	12.18	11.64	479,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

PennantPark Floating Rate Capital Ltd. (PFLT)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)