NYSE - Delayed Quote • USD
PennantPark Floating Rate Capital Ltd. (PFLT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:12 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.40 | 11.52 | 11.40 | 11.49 | 11.49 | 546,400 |
Apr 25, 2024 | 11.45 | 11.48 | 11.33 | 11.42 | 11.42 | 367,900 |
Apr 24, 2024 | 11.52 | 11.56 | 11.46 | 11.52 | 11.52 | 237,700 |
Apr 23, 2024 | 11.41 | 11.57 | 11.40 | 11.54 | 11.54 | 418,000 |
Apr 22, 2024 | 11.39 | 11.42 | 11.37 | 11.38 | 11.38 | 360,100 |
Apr 19, 2024 | 11.25 | 11.39 | 11.21 | 11.37 | 11.37 | 465,300 |
Apr 18, 2024 | 11.13 | 11.27 | 11.10 | 11.25 | 11.25 | 308,100 |
Apr 17, 2024 | 11.10 | 11.18 | 11.09 | 11.11 | 11.11 | 250,000 |
Apr 16, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 11.09 | 379,100 |
Apr 15, 2024 | 11.25 | 11.33 | 11.07 | 11.13 | 11.13 | 362,900 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 11.25 | 11.31 | 11.13 | 11.16 | 11.16 | 430,600 |
Apr 11, 2024 | 11.44 | 11.46 | 11.32 | 11.39 | 11.29 | 475,100 |
Apr 10, 2024 | 11.32 | 11.43 | 11.25 | 11.43 | 11.33 | 602,800 |
Apr 9, 2024 | 11.36 | 11.43 | 11.32 | 11.36 | 11.26 | 378,900 |
Apr 8, 2024 | 11.26 | 11.35 | 11.26 | 11.33 | 11.23 | 279,200 |
Apr 5, 2024 | 11.15 | 11.25 | 11.14 | 11.25 | 11.15 | 278,300 |
Apr 4, 2024 | 11.25 | 11.30 | 11.11 | 11.15 | 11.05 | 601,700 |
Apr 3, 2024 | 11.21 | 11.24 | 11.17 | 11.20 | 11.10 | 457,900 |
Apr 2, 2024 | 11.19 | 11.24 | 11.11 | 11.19 | 11.09 | 722,500 |
Apr 1, 2024 | 11.41 | 11.48 | 11.13 | 11.20 | 11.10 | 1,344,100 |
Mar 28, 2024 | 11.46 | 11.60 | 11.34 | 11.38 | 11.28 | 1,964,600 |
Mar 27, 2024 | 11.30 | 11.43 | 11.29 | 11.42 | 11.32 | 323,000 |
Mar 26, 2024 | 11.28 | 11.30 | 11.26 | 11.27 | 11.17 | 262,400 |
Mar 25, 2024 | 11.20 | 11.31 | 11.19 | 11.25 | 11.15 | 309,100 |
Mar 22, 2024 | 11.24 | 11.28 | 11.18 | 11.19 | 11.09 | 285,100 |
Mar 21, 2024 | 11.18 | 11.29 | 11.14 | 11.26 | 11.16 | 247,700 |
Mar 20, 2024 | 11.11 | 11.21 | 11.08 | 11.20 | 11.10 | 384,300 |
Mar 19, 2024 | 11.05 | 11.19 | 10.99 | 11.17 | 11.07 | 331,000 |
Mar 18, 2024 | 11.07 | 11.16 | 11.02 | 11.09 | 10.99 | 444,300 |
Mar 15, 2024 | 0.10 Dividend | |||||
Mar 15, 2024 | 11.03 | 11.13 | 11.01 | 11.09 | 10.99 | 738,300 |
Mar 14, 2024 | 11.35 | 11.35 | 11.08 | 11.14 | 10.94 | 802,300 |
Mar 13, 2024 | 11.38 | 11.46 | 11.28 | 11.30 | 11.09 | 715,300 |
Mar 12, 2024 | 11.40 | 11.41 | 11.29 | 11.33 | 11.12 | 910,400 |
Mar 11, 2024 | 11.40 | 11.46 | 11.34 | 11.35 | 11.14 | 1,071,900 |
Mar 8, 2024 | 11.50 | 11.56 | 11.31 | 11.39 | 11.18 | 1,614,000 |
Mar 7, 2024 | 11.44 | 11.51 | 11.36 | 11.46 | 11.25 | 725,500 |
Mar 6, 2024 | 11.35 | 11.54 | 11.33 | 11.42 | 11.21 | 537,100 |
Mar 5, 2024 | 11.42 | 11.47 | 11.27 | 11.27 | 11.06 | 512,500 |
Mar 4, 2024 | 11.42 | 11.53 | 11.41 | 11.43 | 11.22 | 477,700 |
Mar 1, 2024 | 11.47 | 11.47 | 11.36 | 11.42 | 11.21 | 458,400 |
Feb 29, 2024 | 11.47 | 11.50 | 11.39 | 11.43 | 11.22 | 437,900 |
Feb 28, 2024 | 11.51 | 11.52 | 11.41 | 11.43 | 11.22 | 588,900 |
Feb 27, 2024 | 11.49 | 11.57 | 11.39 | 11.51 | 11.30 | 459,100 |
Feb 26, 2024 | 11.40 | 11.51 | 11.33 | 11.45 | 11.24 | 460,200 |
Feb 23, 2024 | 11.40 | 11.50 | 11.35 | 11.39 | 11.18 | 449,700 |
Feb 22, 2024 | 11.27 | 11.38 | 11.23 | 11.36 | 11.15 | 529,700 |
Feb 21, 2024 | 11.21 | 11.28 | 11.18 | 11.23 | 11.03 | 348,200 |
Feb 20, 2024 | 11.19 | 11.27 | 11.13 | 11.19 | 10.99 | 573,000 |
Feb 16, 2024 | 11.24 | 11.28 | 11.16 | 11.21 | 11.01 | 423,100 |
Feb 15, 2024 | 11.19 | 11.31 | 11.19 | 11.26 | 11.06 | 434,900 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 11.25 | 11.30 | 11.14 | 11.17 | 10.97 | 510,800 |
Feb 13, 2024 | 11.38 | 11.38 | 11.17 | 11.26 | 10.95 | 1,016,300 |
Feb 12, 2024 | 11.42 | 11.53 | 11.35 | 11.46 | 11.15 | 1,249,200 |
Feb 9, 2024 | 11.39 | 11.41 | 11.30 | 11.38 | 11.07 | 758,900 |
Feb 8, 2024 | 11.30 | 11.37 | 11.18 | 11.30 | 10.99 | 721,400 |
Feb 7, 2024 | 11.21 | 11.27 | 11.11 | 11.15 | 10.85 | 675,900 |
Feb 6, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 10.90 | 491,100 |
Feb 5, 2024 | 11.18 | 11.22 | 11.04 | 11.16 | 10.86 | 600,200 |
Feb 2, 2024 | 11.23 | 11.38 | 11.19 | 11.22 | 10.91 | 543,900 |
Feb 1, 2024 | 11.25 | 11.27 | 11.09 | 11.25 | 10.94 | 925,600 |
Jan 31, 2024 | 11.40 | 11.48 | 11.15 | 11.20 | 10.90 | 1,005,800 |
Jan 30, 2024 | 11.43 | 11.55 | 11.42 | 11.46 | 11.15 | 512,000 |
Jan 29, 2024 | 11.65 | 11.65 | 11.36 | 11.40 | 11.09 | 812,000 |
Jan 26, 2024 | 11.65 | 11.74 | 11.48 | 11.50 | 11.19 | 1,717,100 |
Jan 25, 2024 | 11.72 | 11.73 | 11.56 | 11.66 | 11.34 | 842,100 |
Jan 24, 2024 | 11.84 | 11.85 | 11.68 | 11.71 | 11.39 | 750,500 |
Jan 23, 2024 | 11.84 | 11.85 | 11.73 | 11.78 | 11.46 | 708,400 |
Jan 22, 2024 | 11.84 | 11.94 | 11.77 | 11.77 | 11.45 | 1,030,400 |
Jan 19, 2024 | 11.85 | 11.85 | 11.73 | 11.78 | 11.46 | 738,600 |
Jan 18, 2024 | 11.90 | 11.99 | 11.76 | 11.81 | 11.49 | 1,034,600 |
Jan 17, 2024 | 11.90 | 11.98 | 11.81 | 11.81 | 11.49 | 716,600 |
Jan 16, 2024 | 12.10 | 12.13 | 11.93 | 11.95 | 11.63 | 527,600 |
Jan 12, 2024 | 0.10 Dividend | |||||
Jan 12, 2024 | 12.15 | 12.27 | 12.12 | 12.14 | 11.81 | 611,400 |
Jan 11, 2024 | 12.40 | 12.45 | 12.12 | 12.25 | 11.82 | 843,900 |
Jan 10, 2024 | 12.50 | 12.53 | 12.40 | 12.40 | 11.96 | 723,200 |
Jan 9, 2024 | 12.58 | 12.61 | 12.48 | 12.50 | 12.06 | 673,000 |
Jan 8, 2024 | 12.54 | 12.63 | 12.47 | 12.61 | 12.16 | 669,800 |
Jan 5, 2024 | 12.43 | 12.53 | 12.38 | 12.46 | 12.02 | 625,700 |
Jan 4, 2024 | 12.25 | 12.48 | 12.24 | 12.40 | 11.96 | 741,700 |
Jan 3, 2024 | 12.25 | 12.26 | 12.03 | 12.18 | 11.75 | 479,300 |
Jan 2, 2024 | 12.08 | 12.13 | 12.00 | 12.09 | 11.66 | 572,700 |
Dec 29, 2023 | 12.20 | 12.26 | 12.09 | 12.10 | 11.67 | 462,200 |
Dec 28, 2023 | 12.14 | 12.28 | 12.13 | 12.24 | 11.81 | 461,700 |
Dec 27, 2023 | 11.99 | 12.15 | 11.95 | 12.14 | 11.71 | 482,000 |
Dec 26, 2023 | 11.93 | 12.02 | 11.92 | 11.97 | 11.55 | 438,300 |
Dec 22, 2023 | 11.86 | 11.96 | 11.85 | 11.90 | 11.48 | 443,000 |
Dec 21, 2023 | 11.85 | 11.88 | 11.76 | 11.85 | 11.43 | 338,400 |
Dec 20, 2023 | 11.80 | 11.90 | 11.69 | 11.70 | 11.29 | 542,000 |
Dec 19, 2023 | 11.72 | 11.81 | 11.65 | 11.78 | 11.36 | 511,300 |
Dec 18, 2023 | 11.71 | 11.73 | 11.60 | 11.63 | 11.22 | 535,300 |
Dec 15, 2023 | 0.10 Dividend | |||||
Dec 15, 2023 | 11.78 | 11.81 | 11.55 | 11.67 | 11.26 | 591,400 |
Dec 14, 2023 | 11.83 | 11.90 | 11.79 | 11.87 | 11.35 | 748,100 |
Dec 13, 2023 | 11.56 | 11.81 | 11.51 | 11.80 | 11.28 | 625,400 |
Dec 12, 2023 | 11.47 | 11.59 | 11.44 | 11.58 | 11.07 | 395,700 |
Dec 11, 2023 | 11.52 | 11.55 | 11.41 | 11.46 | 10.96 | 448,400 |
Dec 8, 2023 | 11.27 | 11.49 | 11.27 | 11.48 | 10.98 | 420,000 |
Dec 7, 2023 | 11.15 | 11.27 | 11.15 | 11.27 | 10.78 | 367,700 |
Dec 6, 2023 | 11.12 | 11.21 | 11.12 | 11.17 | 10.68 | 384,400 |
Dec 5, 2023 | 11.19 | 11.22 | 11.05 | 11.11 | 10.62 | 385,000 |
Dec 4, 2023 | 11.19 | 11.27 | 11.14 | 11.18 | 10.69 | 547,000 |
Dec 1, 2023 | 11.14 | 11.23 | 11.09 | 11.23 | 10.74 | 448,200 |
Nov 30, 2023 | 11.14 | 11.19 | 11.08 | 11.14 | 10.65 | 473,000 |
Nov 29, 2023 | 11.11 | 11.15 | 11.09 | 11.10 | 10.61 | 346,800 |
Nov 28, 2023 | 11.08 | 11.08 | 11.02 | 11.05 | 10.57 | 248,900 |
Nov 27, 2023 | 11.05 | 11.10 | 11.03 | 11.09 | 10.60 | 316,500 |
Nov 24, 2023 | 11.00 | 11.09 | 11.00 | 11.08 | 10.60 | 175,900 |
Nov 22, 2023 | 10.92 | 10.98 | 10.92 | 10.98 | 10.50 | 204,000 |
Nov 21, 2023 | 10.90 | 10.96 | 10.88 | 10.91 | 10.43 | 382,700 |
Nov 20, 2023 | 10.89 | 10.95 | 10.76 | 10.92 | 10.44 | 371,500 |
Nov 17, 2023 | 11.00 | 11.04 | 10.85 | 10.85 | 10.38 | 379,000 |
Nov 16, 2023 | 10.74 | 11.10 | 10.73 | 10.99 | 10.51 | 485,900 |
Nov 15, 2023 | 0.10 Dividend | |||||
Nov 15, 2023 | 10.88 | 10.91 | 10.83 | 10.84 | 10.37 | 330,600 |
Nov 14, 2023 | 11.00 | 11.03 | 10.93 | 10.96 | 10.38 | 513,600 |
Nov 13, 2023 | 10.87 | 10.95 | 10.83 | 10.90 | 10.33 | 394,800 |
Nov 10, 2023 | 10.79 | 10.90 | 10.75 | 10.86 | 10.29 | 441,000 |
Nov 9, 2023 | 10.74 | 10.81 | 10.69 | 10.71 | 10.15 | 473,600 |
Nov 8, 2023 | 10.69 | 10.71 | 10.63 | 10.69 | 10.13 | 179,200 |
Nov 7, 2023 | 10.66 | 10.69 | 10.60 | 10.67 | 10.11 | 234,000 |
Nov 6, 2023 | 10.72 | 10.73 | 10.58 | 10.70 | 10.14 | 350,500 |
Nov 3, 2023 | 10.70 | 10.74 | 10.56 | 10.71 | 10.15 | 525,900 |
Nov 2, 2023 | 10.34 | 10.50 | 10.28 | 10.49 | 9.94 | 637,000 |
Nov 1, 2023 | 10.07 | 10.21 | 10.07 | 10.16 | 9.62 | 368,100 |
Oct 31, 2023 | 9.93 | 10.06 | 9.93 | 10.05 | 9.52 | 362,900 |
Oct 30, 2023 | 9.77 | 9.91 | 9.76 | 9.90 | 9.38 | 319,100 |
Oct 27, 2023 | 9.91 | 9.95 | 9.69 | 9.71 | 9.20 | 422,100 |
Oct 26, 2023 | 9.90 | 9.98 | 9.85 | 9.91 | 9.39 | 349,300 |
Oct 25, 2023 | 10.06 | 10.06 | 9.78 | 9.86 | 9.34 | 626,900 |
Oct 24, 2023 | 10.04 | 10.22 | 9.99 | 10.00 | 9.47 | 980,200 |
Oct 23, 2023 | 10.24 | 10.26 | 10.01 | 10.01 | 9.48 | 1,320,900 |
Oct 20, 2023 | 10.25 | 10.36 | 10.22 | 10.28 | 9.74 | 351,900 |
Oct 19, 2023 | 10.52 | 10.52 | 10.26 | 10.28 | 9.74 | 494,500 |
Oct 18, 2023 | 10.65 | 10.73 | 10.46 | 10.48 | 9.93 | 979,600 |
Oct 17, 2023 | 10.76 | 10.82 | 10.63 | 10.70 | 10.14 | 315,800 |
Oct 16, 2023 | 0.10 Dividend | |||||
Oct 16, 2023 | 10.77 | 10.84 | 10.67 | 10.79 | 10.22 | 396,700 |
Oct 13, 2023 | 10.79 | 10.79 | 10.64 | 10.66 | 10.00 | 393,400 |
Oct 12, 2023 | 10.70 | 10.71 | 10.60 | 10.70 | 10.04 | 443,200 |
Oct 11, 2023 | 10.63 | 10.70 | 10.61 | 10.69 | 10.03 | 344,900 |
Oct 10, 2023 | 10.58 | 10.67 | 10.56 | 10.62 | 9.96 | 309,300 |
Oct 9, 2023 | 10.33 | 10.57 | 10.33 | 10.52 | 9.87 | 275,500 |
Oct 6, 2023 | 10.42 | 10.43 | 10.27 | 10.37 | 9.73 | 325,600 |
Oct 5, 2023 | 10.33 | 10.38 | 10.28 | 10.37 | 9.73 | 300,900 |
Oct 4, 2023 | 10.29 | 10.34 | 10.19 | 10.32 | 9.68 | 415,300 |
Oct 3, 2023 | 10.42 | 10.42 | 10.21 | 10.31 | 9.67 | 573,800 |
Oct 2, 2023 | 10.74 | 10.74 | 10.41 | 10.43 | 9.78 | 519,400 |
Sep 29, 2023 | 10.70 | 10.80 | 10.66 | 10.66 | 10.00 | 431,800 |
Sep 28, 2023 | 10.54 | 10.71 | 10.54 | 10.66 | 10.00 | 438,900 |
Sep 27, 2023 | 10.55 | 10.63 | 10.48 | 10.53 | 9.88 | 235,700 |
Sep 26, 2023 | 10.59 | 10.67 | 10.50 | 10.51 | 9.86 | 327,000 |
Sep 25, 2023 | 10.56 | 10.68 | 10.55 | 10.66 | 10.00 | 319,300 |
Sep 22, 2023 | 10.58 | 10.66 | 10.56 | 10.60 | 9.94 | 227,300 |
Sep 21, 2023 | 10.69 | 10.70 | 10.55 | 10.55 | 9.90 | 384,100 |
Sep 20, 2023 | 10.80 | 10.84 | 10.73 | 10.75 | 10.08 | 266,700 |
Sep 19, 2023 | 10.77 | 10.86 | 10.74 | 10.76 | 10.09 | 220,400 |
Sep 18, 2023 | 10.79 | 10.80 | 10.69 | 10.75 | 10.08 | 366,200 |
Sep 15, 2023 | 0.10 Dividend | |||||
Sep 15, 2023 | 10.75 | 10.83 | 10.75 | 10.83 | 10.16 | 376,600 |
Sep 14, 2023 | 10.89 | 10.90 | 10.84 | 10.87 | 10.10 | 379,200 |
Sep 13, 2023 | 10.75 | 10.86 | 10.75 | 10.83 | 10.06 | 401,800 |
Sep 12, 2023 | 10.78 | 10.84 | 10.72 | 10.73 | 9.97 | 344,000 |
Sep 11, 2023 | 10.75 | 10.83 | 10.70 | 10.81 | 10.05 | 375,800 |
Sep 8, 2023 | 10.68 | 10.74 | 10.64 | 10.71 | 9.95 | 261,700 |
Sep 7, 2023 | 10.53 | 10.65 | 10.53 | 10.65 | 9.90 | 290,400 |
Sep 6, 2023 | 10.65 | 10.66 | 10.53 | 10.54 | 9.79 | 329,000 |
Sep 5, 2023 | 10.78 | 10.80 | 10.62 | 10.63 | 9.88 | 371,700 |
Sep 1, 2023 | 10.85 | 10.86 | 10.76 | 10.83 | 10.06 | 494,500 |
Aug 31, 2023 | 10.79 | 10.79 | 10.71 | 10.78 | 10.02 | 473,200 |
Aug 30, 2023 | 10.72 | 10.80 | 10.70 | 10.73 | 9.97 | 365,200 |
Aug 29, 2023 | 10.62 | 10.72 | 10.60 | 10.68 | 9.92 | 243,700 |
Aug 28, 2023 | 10.54 | 10.63 | 10.53 | 10.61 | 9.86 | 363,600 |
Aug 25, 2023 | 10.49 | 10.55 | 10.44 | 10.50 | 9.76 | 271,800 |
Aug 24, 2023 | 10.42 | 10.51 | 10.40 | 10.44 | 9.70 | 329,600 |
Aug 23, 2023 | 10.39 | 10.45 | 10.33 | 10.43 | 9.69 | 345,600 |
Aug 22, 2023 | 10.53 | 10.53 | 10.30 | 10.32 | 9.59 | 428,800 |
Aug 21, 2023 | 10.55 | 10.57 | 10.40 | 10.47 | 9.73 | 312,900 |
Aug 18, 2023 | 10.40 | 10.55 | 10.35 | 10.51 | 9.77 | 397,200 |
Aug 17, 2023 | 10.59 | 10.61 | 10.41 | 10.41 | 9.67 | 433,000 |
Aug 16, 2023 | 10.54 | 10.63 | 10.49 | 10.58 | 9.83 | 336,700 |
Aug 15, 2023 | 0.10 Dividend | |||||
Aug 15, 2023 | 10.68 | 10.68 | 10.48 | 10.53 | 9.78 | 849,400 |
Aug 14, 2023 | 10.77 | 10.82 | 10.71 | 10.76 | 9.90 | 920,100 |
Aug 11, 2023 | 10.75 | 10.85 | 10.73 | 10.76 | 9.90 | 642,900 |
Aug 10, 2023 | 11.26 | 11.30 | 10.64 | 10.82 | 9.96 | 1,263,800 |
Aug 9, 2023 | 11.35 | 11.43 | 11.27 | 11.27 | 10.37 | 353,400 |
Aug 8, 2023 | 11.35 | 11.36 | 11.20 | 11.34 | 10.44 | 303,800 |
Aug 7, 2023 | 11.40 | 11.44 | 11.29 | 11.39 | 10.48 | 451,400 |
Aug 4, 2023 | 11.23 | 11.43 | 11.17 | 11.38 | 10.47 | 345,800 |
Aug 3, 2023 | 11.28 | 11.30 | 11.09 | 11.15 | 10.26 | 427,500 |
Aug 2, 2023 | 11.25 | 11.33 | 11.18 | 11.30 | 10.40 | 296,700 |
Aug 1, 2023 | 11.26 | 11.34 | 11.21 | 11.31 | 10.41 | 355,200 |
Jul 31, 2023 | 11.31 | 11.37 | 11.22 | 11.25 | 10.35 | 530,600 |
Jul 28, 2023 | 11.16 | 11.27 | 11.05 | 11.26 | 10.36 | 728,500 |
Jul 27, 2023 | 11.15 | 11.19 | 11.01 | 11.03 | 10.15 | 331,200 |
Jul 26, 2023 | 11.00 | 11.13 | 11.00 | 11.12 | 10.23 | 288,000 |
Jul 25, 2023 | 11.00 | 11.08 | 10.99 | 11.00 | 10.12 | 286,500 |
Jul 24, 2023 | 10.90 | 11.04 | 10.89 | 11.01 | 10.13 | 599,100 |
Jul 21, 2023 | 10.90 | 10.91 | 10.83 | 10.91 | 10.04 | 341,800 |
Jul 20, 2023 | 10.94 | 10.94 | 10.80 | 10.86 | 9.99 | 437,600 |
Jul 19, 2023 | 10.86 | 10.87 | 10.79 | 10.81 | 9.95 | 317,100 |
Jul 18, 2023 | 10.70 | 10.88 | 10.70 | 10.80 | 9.94 | 556,300 |
Jul 17, 2023 | 10.70 | 10.76 | 10.66 | 10.71 | 9.86 | 406,500 |
Jul 14, 2023 | 0.10 Dividend | |||||
Jul 14, 2023 | 10.71 | 10.74 | 10.66 | 10.70 | 9.85 | 636,800 |
Jul 13, 2023 | 10.88 | 10.88 | 10.74 | 10.76 | 9.81 | 668,500 |
Jul 12, 2023 | 10.78 | 10.87 | 10.72 | 10.75 | 9.80 | 479,100 |
Jul 11, 2023 | 10.86 | 10.87 | 10.71 | 10.72 | 9.77 | 549,500 |
Jul 10, 2023 | 10.78 | 10.88 | 10.78 | 10.82 | 9.86 | 612,300 |
Jul 7, 2023 | 10.67 | 10.80 | 10.67 | 10.74 | 9.79 | 993,200 |
Jul 6, 2023 | 10.70 | 10.73 | 10.46 | 10.63 | 9.69 | 1,984,600 |
Jul 5, 2023 | 10.71 | 10.81 | 10.63 | 10.75 | 9.80 | 945,100 |
Jul 3, 2023 | 10.70 | 10.75 | 10.63 | 10.68 | 9.74 | 1,396,900 |
Jun 30, 2023 | 10.77 | 10.83 | 10.50 | 10.65 | 9.71 | 6,475,700 |
Jun 29, 2023 | 10.50 | 10.75 | 10.45 | 10.69 | 9.74 | 2,891,900 |
Jun 28, 2023 | 10.55 | 10.56 | 10.45 | 10.48 | 9.55 | 2,479,600 |
Jun 27, 2023 | 10.51 | 10.62 | 10.49 | 10.54 | 9.61 | 492,200 |
Jun 26, 2023 | 10.47 | 10.60 | 10.47 | 10.53 | 9.60 | 262,700 |
Jun 23, 2023 | 10.45 | 10.55 | 10.41 | 10.42 | 9.50 | 476,200 |
Jun 22, 2023 | 10.55 | 10.55 | 10.44 | 10.45 | 9.53 | 322,000 |
Jun 21, 2023 | 10.54 | 10.62 | 10.51 | 10.56 | 9.63 | 305,900 |
Jun 20, 2023 | 10.67 | 10.74 | 10.54 | 10.54 | 9.61 | 722,000 |
Jun 16, 2023 | 10.80 | 10.82 | 10.65 | 10.66 | 9.72 | 720,400 |
Jun 15, 2023 | 10.78 | 10.84 | 10.65 | 10.77 | 9.82 | 1,560,000 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 10.80 | 10.86 | 10.68 | 10.68 | 9.74 | 585,900 |
Jun 13, 2023 | 11.00 | 11.03 | 10.83 | 10.85 | 9.80 | 1,709,200 |
Jun 12, 2023 | 10.95 | 11.02 | 10.87 | 10.98 | 9.91 | 2,067,200 |
Jun 9, 2023 | 10.95 | 10.97 | 10.89 | 10.91 | 9.85 | 356,200 |
Jun 8, 2023 | 10.93 | 10.98 | 10.83 | 10.95 | 9.89 | 642,400 |
Jun 7, 2023 | 10.81 | 11.00 | 10.80 | 10.91 | 9.85 | 1,160,500 |
Jun 6, 2023 | 10.72 | 10.85 | 10.71 | 10.83 | 9.78 | 671,500 |
Jun 5, 2023 | 10.78 | 10.83 | 10.65 | 10.71 | 9.67 | 676,000 |
Jun 2, 2023 | 10.85 | 10.85 | 10.73 | 10.78 | 9.73 | 872,100 |
Jun 1, 2023 | 10.44 | 10.80 | 10.37 | 10.77 | 9.72 | 1,823,600 |
May 31, 2023 | 10.54 | 10.54 | 10.26 | 10.46 | 9.44 | 565,800 |
May 30, 2023 | 10.79 | 10.82 | 10.53 | 10.53 | 9.51 | 542,100 |
May 26, 2023 | 10.80 | 10.82 | 10.70 | 10.75 | 9.71 | 223,500 |
May 25, 2023 | 10.70 | 10.84 | 10.68 | 10.80 | 9.75 | 191,900 |
May 24, 2023 | 10.78 | 10.82 | 10.68 | 10.78 | 9.73 | 175,800 |
May 23, 2023 | 10.78 | 10.86 | 10.76 | 10.78 | 9.73 | 172,000 |
May 22, 2023 | 10.89 | 10.96 | 10.79 | 10.83 | 9.78 | 202,900 |
May 19, 2023 | 10.96 | 11.03 | 10.84 | 10.90 | 9.84 | 388,400 |
May 18, 2023 | 10.83 | 10.94 | 10.77 | 10.92 | 9.86 | 157,500 |
May 17, 2023 | 10.89 | 10.96 | 10.80 | 10.88 | 9.82 | 204,900 |
May 16, 2023 | 10.81 | 10.92 | 10.79 | 10.81 | 9.76 | 192,400 |
May 15, 2023 | 0.10 Dividend | |||||
May 15, 2023 | 10.89 | 11.01 | 10.86 | 10.93 | 9.87 | 228,000 |
May 12, 2023 | 11.07 | 11.19 | 10.97 | 10.98 | 9.82 | 349,000 |
May 11, 2023 | 11.07 | 11.07 | 10.64 | 11.01 | 9.85 | 301,800 |
May 10, 2023 | 10.76 | 10.76 | 10.57 | 10.73 | 9.60 | 268,600 |
May 9, 2023 | 10.62 | 10.68 | 10.53 | 10.60 | 9.48 | 126,500 |
May 8, 2023 | 10.68 | 10.73 | 10.62 | 10.69 | 9.56 | 194,100 |
May 5, 2023 | 10.47 | 10.68 | 10.47 | 10.62 | 9.50 | 165,200 |
May 4, 2023 | 10.52 | 10.61 | 10.29 | 10.37 | 9.28 | 176,300 |
May 3, 2023 | 10.56 | 10.75 | 10.56 | 10.58 | 9.47 | 170,400 |
May 2, 2023 | 10.78 | 10.78 | 10.47 | 10.53 | 9.42 | 285,000 |
May 1, 2023 | 10.90 | 10.97 | 10.83 | 10.85 | 9.71 | 268,900 |
Apr 28, 2023 | 10.70 | 10.90 | 10.68 | 10.85 | 9.71 | 167,500 |
Apr 27, 2023 | 10.66 | 10.72 | 10.43 | 10.72 | 9.59 | 435,400 |
Related Tickers
HRZN Horizon Technology Finance Corporation
11.64
+0.95%
SCM Stellus Capital Investment Corporation
14.14
+1.07%
PNNT PennantPark Investment Corporation
7.13
+1.13%
GAIN Gladstone Investment Corporation
14.19
+0.42%
HTGC Hercules Capital, Inc.
19.07
+0.63%
GLAD Gladstone Capital Corporation
21.45
+1.08%
SLRC SLR Investment Corp.
15.52
+1.70%
ARCC Ares Capital Corporation
20.78
+0.73%
PSEC Prospect Capital Corporation
5.27
+0.57%
MAIN Main Street Capital Corporation
49.13
+0.92%