PennantPark Floating Rate Capital Ltd (PFLT)

PFLT
🏛️ 미국 →
8.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.75 12.81 12.67 12.77 0.1M
2021-12-30 12.66 12.86 12.66 12.71 0.2M
2021-12-29 12.75 12.77 12.56 12.66 0.2M
2021-12-28 12.70 12.85 12.68 12.68 0.2M
2021-12-27 12.69 12.74 12.56 12.64 0.2M
2021-12-23 12.49 12.68 12.49 12.64 0.1M
2021-12-22 12.34 12.53 12.29 12.44 0.2M
2021-12-21 12.39 12.60 12.31 12.35 0.2M
2021-12-20 12.40 12.41 12.06 12.23 0.4M
2021-12-17 12.71 12.71 12.39 12.54 0.3M
2021-12-16 13.04 13.04 12.73 12.75 0.2M
2021-12-15 12.77 12.95 12.62 12.88 0.2M
2021-12-14 12.75 12.85 12.65 12.73 0.2M
2021-12-13 13.10 13.10 12.68 12.72 0.4M
2021-12-10 13.07 13.16 13.00 13.05 0.2M
2021-12-09 13.05 13.07 12.90 12.99 0.1M
2021-12-08 13.04 13.15 13.01 13.02 0.1M
2021-12-07 13.06 13.19 13.02 13.09 0.2M
2021-12-06 12.99 13.00 12.86 12.98 0.2M
2021-12-03 13.06 13.10 12.86 12.93 0.2M
2021-12-02 12.98 13.07 12.86 13.02 0.2M
2021-12-01 13.23 13.30 12.87 12.91 0.3M
2021-11-30 13.06 13.11 12.88 13.02 0.2M
2021-11-29 13.18 13.27 13.05 13.05 0.2M
2021-11-26 13.07 13.10 12.79 13.06 0.2M
2021-11-24 13.11 13.19 13.05 13.13 0.1M
2021-11-23 13.28 13.28 13.05 13.09 0.2M
2021-11-22 13.27 13.47 13.18 13.21 0.3M
2021-11-19 13.13 13.29 13.13 13.22 0.2M
2021-11-18 13.56 13.60 12.97 13.19 0.6M
2021-11-17 13.70 13.71 13.55 13.64 0.1M
2021-11-16 13.80 13.81 13.51 13.66 0.2M
2021-11-15 13.85 13.92 13.75 13.80 0.3M
2021-11-12 13.75 13.81 13.71 13.74 0.2M
2021-11-11 13.70 13.80 13.68 13.71 0.2M
2021-11-10 13.68 13.74 13.62 13.65 0.1M
2021-11-09 13.67 13.69 13.59 13.65 0.1M
2021-11-08 13.65 13.74 13.61 13.70 0.2M
2021-11-05 13.59 13.69 13.57 13.66 0.2M
2021-11-04 13.54 13.57 13.42 13.56 0.1M
2021-11-03 13.48 13.52 13.39 13.41 0.1M
2021-11-02 13.44 13.48 13.36 13.44 0.1M
2021-11-01 13.53 13.54 13.31 13.39 0.2M
2021-10-29 13.52 13.53 13.43 13.47 0.1M
2021-10-28 13.45 13.52 13.40 13.49 0.2M
2021-10-27 13.35 13.40 13.28 13.40 0.1M
2021-10-26 13.40 13.44 13.27 13.33 0.1M
2021-10-25 13.39 13.44 13.33 13.35 0.3M
2021-10-22 13.26 13.37 13.21 13.32 0.2M
2021-10-21 13.28 13.31 13.21 13.26 0.1M
2021-10-20 13.30 13.34 13.25 13.28 0.1M
2021-10-19 13.26 13.39 13.24 13.30 0.2M
2021-10-18 13.18 13.27 13.16 13.27 0.1M
2021-10-15 13.23 13.25 13.16 13.18 0.2M
2021-10-14 13.28 13.33 13.22 13.28 0.2M
2021-10-13 13.30 13.36 13.15 13.28 0.3M
2021-10-12 13.30 13.43 13.28 13.33 0.2M
2021-10-11 13.24 13.35 13.24 13.28 0.1M
2021-10-08 13.13 13.30 13.12 13.23 0.2M
2021-10-07 13.19 13.24 13.06 13.09 0.1M
2021-10-06 13.00 13.13 12.95 13.13 0.2M
2021-10-05 13.02 13.10 12.97 13.04 0.2M
2021-10-04 12.94 13.02 12.88 12.96 0.1M
2021-10-01 12.84 12.99 12.80 12.91 0.2M
2021-09-30 12.89 12.90 12.75 12.79 0.1M
2021-09-29 12.85 12.93 12.77 12.87 0.1M
2021-09-28 12.85 12.92 12.75 12.78 0.1M
2021-09-27 12.87 12.87 12.73 12.83 0.1M
2021-09-24 12.82 12.89 12.76 12.76 0.1M
2021-09-23 12.84 12.93 12.81 12.83 0.1M
2021-09-22 12.84 12.87 12.78 12.80 0.1M
2021-09-21 12.67 12.87 12.65 12.76 0.2M
2021-09-20 12.55 12.64 12.45 12.55 0.2M
2021-09-17 12.73 12.83 12.65 12.77 0.2M
2021-09-16 12.82 12.87 12.62 12.70 0.2M
2021-09-15 12.88 12.98 12.81 12.95 0.2M
2021-09-14 12.92 12.97 12.83 12.84 0.1M
2021-09-13 12.90 12.93 12.76 12.91 0.2M
2021-09-10 13.02 13.09 12.85 12.87 0.2M
2021-09-09 12.94 13.03 12.89 12.94 0.2M
2021-09-08 12.83 12.99 12.81 12.92 0.1M
2021-09-07 12.88 12.93 12.80 12.80 0.2M
2021-09-03 12.87 12.94 12.83 12.93 0.1M
2021-09-02 12.87 12.89 12.80 12.84 0.1M
2021-09-01 12.91 12.93 12.77 12.88 0.2M
2021-08-31 12.84 12.93 12.80 12.87 0.1M
2021-08-30 12.95 12.96 12.80 12.80 0.2M
2021-08-27 12.80 12.95 12.80 12.93 0.1M
2021-08-26 12.89 12.89 12.74 12.79 0.1M
2021-08-25 12.83 12.94 12.78 12.85 0.2M
2021-08-24 12.80 12.87 12.71 12.78 0.2M
2021-08-23 12.91 12.93 12.72 12.74 0.2M
2021-08-20 12.51 12.85 12.49 12.82 0.1M
2021-08-19 12.98 12.98 12.47 12.51 0.5M
2021-08-18 13.05 13.09 12.96 13.00 0.1M
2021-08-17 13.17 13.20 12.94 13.05 0.1M
2021-08-16 13.32 13.32 13.18 13.27 0.2M
2021-08-13 13.26 13.32 13.18 13.30 0.2M
2021-08-12 13.22 13.30 13.14 13.21 0.2M
2021-08-11 13.12 13.24 13.06 13.19 0.2M
2021-08-10 13.15 13.23 13.01 13.04 0.2M
2021-08-09 13.02 13.19 12.97 13.10 0.3M
2021-08-06 13.15 13.17 13.01 13.13 0.2M
2021-08-05 13.00 13.19 12.95 13.13 0.3M
2021-08-04 12.96 13.01 12.84 12.84 0.2M
2021-08-03 13.03 13.13 12.83 13.02 0.2M
2021-08-02 13.06 13.18 12.95 12.99 0.2M
2021-07-30 13.05 13.15 12.90 12.97 0.2M
2021-07-29 13.07 13.18 13.01 13.01 0.2M
2021-07-28 13.03 13.07 12.97 13.00 0.1M
2021-07-27 13.00 13.09 12.97 13.01 0.1M
2021-07-26 12.97 13.08 12.95 13.05 0.1M
2021-07-23 12.94 13.10 12.94 12.97 0.1M
2021-07-22 13.02 13.08 12.91 12.93 0.1M
2021-07-21 13.05 13.20 13.02 13.06 0.2M
2021-07-20 12.84 13.03 12.81 12.98 0.1M
2021-07-19 12.90 12.94 12.60 12.83 0.3M
2021-07-16 13.14 13.17 12.98 13.02 0.2M
2021-07-15 13.23 13.30 13.13 13.20 0.3M
2021-07-14 13.45 13.50 13.13 13.26 0.3M
2021-07-13 13.36 13.44 13.26 13.36 0.2M
2021-07-12 13.21 13.37 13.20 13.36 0.2M
2021-07-09 13.14 13.21 13.05 13.16 0.2M
2021-07-08 13.01 13.10 12.85 13.05 0.2M
2021-07-07 13.41 13.41 12.91 13.09 0.4M
2021-07-06 13.15 13.43 13.10 13.41 0.4M
2021-07-02 12.91 13.13 12.83 13.13 0.3M
2021-07-01 12.80 12.84 12.73 12.83 0.1M
2021-06-30 12.60 12.72 12.54 12.72 0.3M
2021-06-29 12.85 12.85 12.65 12.65 0.1M
2021-06-28 12.70 12.82 12.55 12.80 0.3M
2021-06-25 12.87 12.90 12.63 12.63 0.2M
2021-06-24 12.94 12.95 12.80 12.87 0.2M
2021-06-23 12.92 12.96 12.86 12.88 0.2M
2021-06-22 12.81 12.85 12.70 12.85 0.1M
2021-06-21 12.55 12.86 12.55 12.81 0.2M
2021-06-18 12.74 12.79 12.46 12.53 0.5M
2021-06-17 12.93 13.02 12.66 12.78 0.4M
2021-06-16 12.94 12.99 12.85 12.92 0.3M
2021-06-15 13.24 13.24 12.95 13.04 0.4M
2021-06-14 13.00 13.21 12.95 13.19 0.4M
2021-06-11 13.07 13.12 13.00 13.02 0.2M
2021-06-10 13.11 13.14 12.99 13.01 0.2M
2021-06-09 12.99 13.09 12.91 13.05 0.2M
2021-06-08 12.80 12.99 12.80 12.94 0.3M
2021-06-07 12.80 12.92 12.78 12.78 0.3M
2021-06-04 12.78 12.79 12.66 12.77 0.2M
2021-06-03 12.69 12.76 12.66 12.75 0.2M
2021-06-02 12.66 12.74 12.65 12.68 0.2M
2021-06-01 12.70 12.75 12.63 12.65 0.2M
2021-05-28 12.66 12.66 12.51 12.64 0.1M
2021-05-27 12.51 12.65 12.51 12.60 0.1M
2021-05-26 12.45 12.51 12.40 12.50 0.2M
2021-05-25 12.56 12.62 12.39 12.39 0.2M
2021-05-24 12.45 12.58 12.41 12.55 0.1M
2021-05-21 12.50 12.50 12.39 12.45 0.1M
2021-05-20 12.40 12.46 12.35 12.45 0.2M
2021-05-19 12.29 12.43 12.20 12.43 0.1M
2021-05-18 12.36 12.43 12.29 12.35 0.1M
2021-05-17 12.22 12.35 12.19 12.32 0.2M
2021-05-14 12.32 12.32 12.17 12.26 0.2M
2021-05-13 11.95 12.37 11.95 12.30 0.3M
2021-05-12 12.45 12.48 11.83 11.94 0.6M
2021-05-11 12.50 12.57 12.34 12.45 0.2M
2021-05-10 12.75 12.75 12.50 12.51 0.3M
2021-05-07 12.76 12.77 12.69 12.74 0.2M
2021-05-06 12.65 12.75 12.52 12.72 0.3M
2021-05-05 12.60 12.75 12.55 12.75 0.3M
2021-05-04 12.65 12.65 12.45 12.54 0.2M
2021-05-03 12.68 12.71 12.56 12.61 0.2M
2021-04-30 12.73 12.73 12.56 12.58 0.1M
2021-04-29 12.74 12.74 12.65 12.71 0.2M
2021-04-28 12.77 12.82 12.65 12.68 0.2M
2021-04-27 12.81 12.82 12.73 12.81 0.2M
2021-04-26 12.64 12.77 12.62 12.77 0.1M
2021-04-23 12.69 12.69 12.57 12.64 0.1M
2021-04-22 12.73 12.75 12.60 12.63 0.2M
2021-04-21 12.61 12.71 12.51 12.71 0.1M
2021-04-20 12.67 12.76 12.61 12.64 0.1M
2021-04-19 12.67 12.70 12.60 12.65 0.1M
2021-04-16 12.65 12.73 12.60 12.67 0.1M
2021-04-15 12.55 12.64 12.49 12.64 0.1M
2021-04-14 12.73 12.73 12.45 12.49 0.3M
2021-04-13 12.71 12.85 12.66 12.84 0.3M
2021-04-12 12.69 12.76 12.62 12.74 0.3M
2021-04-09 12.56 12.68 12.51 12.65 0.2M
2021-04-08 12.35 12.56 12.32 12.53 0.3M
2021-04-07 12.26 12.38 12.24 12.29 0.3M
2021-04-06 12.12 12.25 12.09 12.23 0.2M
2021-04-05 12.15 12.15 11.95 12.07 0.2M
2021-04-01 11.99 12.02 11.90 11.99 0.2M
2021-03-31 11.99 12.06 11.88 11.88 0.2M
2021-03-30 12.01 12.08 11.97 11.98 0.2M
2021-03-29 11.90 12.07 11.88 11.99 0.2M
2021-03-26 12.05 12.11 11.94 12.03 0.2M
2021-03-25 12.01 12.09 11.79 12.02 0.3M
2021-03-24 12.09 12.30 12.00 12.00 0.2M
2021-03-23 12.14 12.22 12.02 12.05 0.1M
2021-03-22 12.12 12.25 12.05 12.23 0.2M
2021-03-19 12.15 12.37 12.02 12.13 0.3M
2021-03-18 12.44 12.49 12.08 12.12 0.2M
2021-03-17 12.55 12.63 12.40 12.43 0.2M
2021-03-16 12.69 12.71 12.35 12.62 0.4M
2021-03-15 12.54 12.66 12.38 12.63 0.4M
2021-03-12 12.28 12.55 12.27 12.42 0.5M
2021-03-11 12.20 12.36 12.19 12.22 0.3M
2021-03-10 12.10 12.22 12.08 12.20 0.2M
2021-03-09 12.11 12.20 12.01 12.07 0.3M
2021-03-08 12.05 12.18 11.84 12.18 0.2M
2021-03-05 12.06 12.06 11.56 11.99 0.3M
2021-03-04 12.14 12.17 11.76 11.96 0.2M
2021-03-03 12.18 12.20 12.07 12.12 0.2M
2021-03-02 12.09 12.15 12.03 12.13 0.1M
2021-03-01 12.08 12.16 12.04 12.10 0.3M
2021-02-26 11.85 12.01 11.82 11.92 0.1M
2021-02-25 12.10 12.10 11.80 11.82 0.2M
2021-02-24 11.93 12.08 11.93 12.04 0.2M
2021-02-23 11.97 12.00 11.67 11.94 0.2M
2021-02-22 11.95 12.06 11.94 11.96 0.2M
2021-02-19 11.85 11.95 11.80 11.92 0.2M
2021-02-18 11.81 11.90 11.73 11.78 0.2M
2021-02-17 11.88 11.95 11.75 11.80 0.1M
2021-02-16 11.71 12.05 11.68 11.84 0.3M
2021-02-12 11.89 11.95 11.68 11.73 0.2M
2021-02-11 11.94 11.96 11.66 11.87 0.3M
2021-02-10 11.68 12.05 11.50 11.95 0.4M
2021-02-09 11.82 11.87 11.68 11.79 0.3M
2021-02-08 11.74 11.85 11.66 11.79 0.2M
2021-02-05 11.54 11.74 11.50 11.70 0.3M
2021-02-04 11.50 11.54 11.45 11.52 0.2M
2021-02-03 11.55 11.55 11.24 11.42 0.2M
2021-02-02 11.10 11.42 11.10 11.30 0.2M
2021-02-01 10.90 11.15 10.84 11.08 0.1M
2021-01-29 11.07 11.07 10.67 10.88 0.2M
2021-01-28 11.05 11.17 10.97 11.07 0.2M
2021-01-27 11.18 11.25 10.93 11.02 0.2M
2021-01-26 11.11 11.29 11.07 11.20 0.2M
2021-01-25 11.16 11.20 11.01 11.04 0.2M
2021-01-22 11.10 11.16 11.04 11.16 0.1M
2021-01-21 11.11 11.28 11.03 11.14 0.2M
2021-01-20 11.11 11.20 11.02 11.10 0.2M
2021-01-19 11.34 11.38 11.05 11.09 0.3M
2021-01-15 11.38 11.48 11.27 11.34 0.2M
2021-01-14 11.40 11.59 11.38 11.56 0.3M
2021-01-13 11.29 11.39 11.26 11.38 0.3M
2021-01-12 11.31 11.31 11.16 11.25 0.2M
2021-01-11 11.22 11.30 11.12 11.17 0.2M
2021-01-08 11.20 11.24 10.95 11.20 0.2M
2021-01-07 10.96 11.15 10.91 11.13 0.2M
2021-01-06 10.77 11.04 10.76 10.93 0.3M
2021-01-05 10.45 10.80 10.45 10.68 0.2M
2021-01-04 10.60 10.64 10.33 10.46 0.3M