Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Investme (NY: PNNT )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.716 4.716 4.588 4.707 400,823 -0.01(-0.18%)
May 30, 2023 4.809 4.843 4.681 4.716 415,457 -0.07(-1.43%)
May 26, 2023 4.741 4.788 4.707 4.784 482,336 +0.06(+1.26%)
May 25, 2023 4.750 4.758 4.690 4.724 443,617 -0.02(-0.36%)
May 24, 2023 4.733 4.818 4.716 4.741 340,533 -0.03(-0.54%)
May 23, 2023 4.826 4.856 4.767 4.767 334,683 -0.09(-1.76%)
May 22, 2023 4.852 4.873 4.809 4.852 433,701 -0.01(-0.18%)
May 19, 2023 4.869 4.886 4.818 4.861 337,104 +0.03(+0.71%)
May 18, 2023 4.724 4.835 4.724 4.826 684,337 +0.09(+1.80%)
May 17, 2023 4.681 4.758 4.664 4.741 627,120 +0.11(+2.39%)
May 16, 2023 4.605 4.652 4.588 4.630 428,401 +0.08(+1.69%)
May 15, 2023 4.494 4.596 4.481 4.554 679,014 +0.09(+2.10%)
May 12, 2023 4.477 4.519 4.434 4.460 614,507 -0.01(-0.19%)
May 11, 2023 4.323 4.477 4.272 4.468 1,446,377 +0.25(+5.86%)
May 10, 2023 4.230 4.255 4.178 4.221 307,906 +0.06(+1.43%)
May 09, 2023 4.178 4.208 4.153 4.161 318,925 -0.05(-1.21%)
May 08, 2023 4.187 4.221 4.170 4.212 271,961 +0.01(+0.20%)
May 05, 2023 4.144 4.238 4.136 4.204 328,818 +0.14(+3.57%)
May 04, 2023 4.153 4.153 4.008 4.059 417,658 -0.07(-1.65%)
May 03, 2023 4.178 4.247 4.119 4.127 333,076 -0.04(-1.02%)
May 02, 2023 4.306 4.323 4.008 4.170 776,407 -0.11(-2.59%)
May 01, 2023 4.375 4.392 4.264 4.281 453,569 -0.10(-2.33%)
Apr 28, 2023 4.298 4.400 4.298 4.383 576,747 +0.10(+2.39%)
Apr 27, 2023 4.272 4.306 4.170 4.281 850,430 +0.02(+0.40%)
Apr 26, 2023 4.340 4.366 4.251 4.264 696,489 -0.07(-1.57%)
Apr 25, 2023 4.357 4.383 4.323 4.332 133,138 -0.03(-0.78%)
Apr 24, 2023 4.349 4.396 4.340 4.366 166,762 +0.02(+0.39%)
Apr 21, 2023 4.357 4.370 4.323 4.349 163,019 +0.02(+0.39%)
Apr 20, 2023 4.383 4.400 4.332 4.332 216,494 -0.06(-1.36%)
Apr 19, 2023 4.306 4.434 4.306 4.392 345,458 +0.04(+0.98%)
Apr 18, 2023 4.392 4.392 4.315 4.349 460,219 -0.04(-0.97%)
Apr 17, 2023 4.392 4.409 4.357 4.392 395,879 +0.03(+0.78%)
Apr 14, 2023 4.426 4.443 4.332 4.357 299,380 -0.05(-1.16%)
Apr 13, 2023 4.306 4.409 4.289 4.409 400,950 +0.10(+2.38%)
Apr 12, 2023 4.366 4.404 4.289 4.306 414,414 -0.03(-0.79%)
Apr 11, 2023 4.409 4.409 4.340 4.340 276,741 -0.05(-1.17%)
Apr 10, 2023 4.417 4.451 4.315 4.392 364,159 -0.03(-0.77%)
Apr 06, 2023 4.460 4.460 4.400 4.426 115,505 +0.02(+0.39%)
Apr 05, 2023 4.443 4.494 4.400 4.409 212,761 -0.09(-1.90%)
Apr 04, 2023 4.519 4.571 4.417 4.494 451,432 -0.02(-0.38%)
Apr 03, 2023 4.554 4.562 4.476 4.511 461,079 +0.01(+0.19%)
Mar 31, 2023 4.477 4.519 4.468 4.502 211,560 +0.04(+0.96%)
Mar 30, 2023 4.477 4.502 4.447 4.460 299,114 -0.02(-0.38%)
Mar 29, 2023 4.477 4.477 4.426 4.477 182,544 +0.03(+0.77%)
Mar 28, 2023 4.434 4.483 4.426 4.443 359,248 +0.01(+0.19%)
Mar 27, 2023 4.417 4.451 4.400 4.434 215,729 +0.05(+1.17%)
Mar 24, 2023 4.289 4.404 4.289 4.383 301,080 +0.04(+0.98%)
Mar 23, 2023 4.434 4.434 4.328 4.340 234,980 +0.00(+0.00%)
Mar 22, 2023 4.357 4.443 4.328 4.340 401,945 -0.01(-0.20%)
Mar 21, 2023 4.323 4.387 4.323 4.349 296,741 +0.08(+1.80%)
Mar 20, 2023 4.281 4.363 4.264 4.272 349,793 +0.02(+0.40%)
Mar 17, 2023 4.357 4.372 4.255 4.255 774,133 -0.11(-2.54%)
Mar 16, 2023 4.306 4.426 4.280 4.366 334,299 +0.01(+0.20%)
Mar 15, 2023 4.417 4.443 4.247 4.357 716,400 -0.10(-2.20%)
Mar 14, 2023 4.488 4.521 4.410 4.456 620,040 +0.11(+2.46%)
Mar 13, 2023 4.348 4.423 4.233 4.348 891,400 -0.07(-1.68%)
Mar 10, 2023 4.596 4.620 4.406 4.423 921,648 -0.19(-4.11%)
Mar 09, 2023 4.686 4.709 4.596 4.612 568,385 -0.07(-1.58%)
Mar 08, 2023 4.670 4.694 4.657 4.686 234,719 +0.02(+0.35%)
Mar 07, 2023 4.744 4.744 4.670 4.670 245,364 -0.04(-0.87%)
Mar 06, 2023 4.703 4.727 4.686 4.711 257,837 +0.01(+0.18%)
Mar 03, 2023 4.645 4.727 4.645 4.703 404,336 +0.07(+1.42%)
Mar 02, 2023 4.653 4.661 4.620 4.637 294,223 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.