Skip to main content

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

Historical Prices

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.