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

Pennantpark Investme (NY: PNNT )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 7.430 7.450 7.300 7.320 287,479 -0.11(-1.48%)
May 21, 2024 7.420 7.460 7.405 7.430 256,175 +0.02(+0.27%)
May 20, 2024 7.400 7.430 7.350 7.410 527,567 +0.04(+0.54%)
May 17, 2024 7.320 7.385 7.300 7.370 410,380 +0.07(+0.96%)
May 16, 2024 7.340 7.350 7.300 7.300 232,381 -0.03(-0.41%)
May 15, 2024 7.370 7.390 7.315 7.330 278,354 -0.03(-0.41%)
May 14, 2024 7.270 7.360 7.220 7.360 302,410 +0.12(+1.66%)
May 13, 2024 7.220 7.299 7.181 7.240 741,266 +0.03(+0.41%)
May 10, 2024 7.299 7.299 7.072 7.210 767,639 -0.11(-1.49%)
May 09, 2024 7.181 7.344 7.151 7.319 696,469 +0.16(+2.21%)
May 08, 2024 7.121 7.180 7.082 7.161 328,151 +0.07(+0.98%)
May 07, 2024 7.181 7.181 7.032 7.091 311,824 -0.01(-0.14%)
May 06, 2024 7.032 7.111 7.012 7.101 485,325 +0.13(+1.85%)
May 03, 2024 7.032 7.082 6.973 6.973 316,342 -0.04(-0.56%)
May 02, 2024 7.042 7.062 6.992 7.012 209,187 +0.03(+0.43%)
May 01, 2024 7.052 7.111 6.963 6.982 565,003 -0.07(-0.98%)
Apr 30, 2024 7.101 7.111 7.032 7.052 172,673 -0.06(-0.84%)
Apr 29, 2024 7.072 7.161 7.072 7.111 371,041 +0.05(+0.70%)
Apr 26, 2024 7.022 7.121 7.012 7.062 353,754 +0.08(+1.13%)
Apr 25, 2024 7.082 7.101 6.953 6.982 444,769 -0.13(-1.81%)
Apr 24, 2024 7.161 7.200 7.096 7.111 677,780 -0.05(-0.69%)
Apr 23, 2024 7.042 7.161 7.012 7.161 550,814 +0.15(+2.12%)
Apr 22, 2024 6.943 7.022 6.928 7.012 408,073 +0.07(+1.00%)
Apr 19, 2024 6.844 6.953 6.844 6.943 343,475 +0.11(+1.59%)
Apr 18, 2024 6.814 6.883 6.789 6.834 319,415 +0.03(+0.44%)
Apr 17, 2024 6.745 6.814 6.735 6.804 189,889 +0.07(+1.03%)
Apr 16, 2024 6.735 6.774 6.685 6.735 198,611 +0.00(+0.00%)
Apr 15, 2024 6.784 6.864 6.715 6.735 337,751 -0.01(-0.15%)
Apr 12, 2024 6.844 6.878 6.715 6.745 509,347 -0.10(-1.45%)
Apr 11, 2024 6.805 6.863 6.795 6.844 589,528 +0.02(+0.29%)
Apr 10, 2024 6.795 6.854 6.756 6.824 556,701 +0.02(+0.29%)
Apr 09, 2024 6.824 6.844 6.785 6.805 356,314 -0.01(-0.14%)
Apr 08, 2024 6.795 6.814 6.716 6.814 422,348 +0.01(+0.14%)
Apr 05, 2024 6.736 6.805 6.726 6.805 271,281 +0.08(+1.17%)
Apr 04, 2024 6.785 6.805 6.716 6.726 254,125 +0.00(+0.00%)
Apr 03, 2024 6.697 6.756 6.697 6.726 342,233 +0.06(+0.88%)
Apr 02, 2024 6.618 6.677 6.618 6.667 272,534 +0.02(+0.29%)
Apr 01, 2024 6.765 6.765 6.618 6.648 345,455 -0.10(-1.45%)
Mar 28, 2024 6.726 6.785 6.687 6.746 377,166 +0.06(+0.88%)
Mar 27, 2024 6.618 6.687 6.589 6.687 291,828 +0.07(+1.04%)
Mar 26, 2024 6.579 6.618 6.559 6.618 212,939 +0.06(+0.90%)
Mar 25, 2024 6.540 6.618 6.540 6.559 223,010 +0.02(+0.30%)
Mar 22, 2024 6.589 6.589 6.506 6.540 354,333 -0.02(-0.30%)
Mar 21, 2024 6.569 6.618 6.540 6.559 359,356 +0.00(+0.00%)
Mar 20, 2024 6.471 6.569 6.442 6.559 255,463 +0.09(+1.36%)
Mar 19, 2024 6.452 6.491 6.432 6.471 217,923 +0.00(+0.00%)
Mar 18, 2024 6.520 6.520 6.471 6.471 364,470 -0.07(-1.05%)
Mar 15, 2024 6.501 6.569 6.471 6.540 543,598 +0.03(+0.45%)
Mar 14, 2024 6.627 6.627 6.501 6.510 564,175 -0.10(-1.47%)
Mar 13, 2024 6.617 6.656 6.598 6.607 274,521 -0.01(-0.15%)
Mar 12, 2024 6.588 6.641 6.578 6.617 413,511 +0.02(+0.29%)
Mar 11, 2024 6.578 6.637 6.549 6.598 459,051 +0.02(+0.30%)
Mar 08, 2024 6.588 6.633 6.559 6.578 326,000 +0.03(+0.44%)
Mar 07, 2024 6.530 6.588 6.530 6.549 351,041 +0.02(+0.30%)
Mar 06, 2024 6.510 6.588 6.506 6.530 649,736 +0.02(+0.30%)
Mar 05, 2024 6.510 6.559 6.501 6.510 421,399 -0.02(-0.30%)
Mar 04, 2024 6.598 6.656 6.510 6.530 701,056 -0.05(-0.74%)
Mar 01, 2024 6.578 6.598 6.540 6.578 566,262 -0.04(-0.59%)
Feb 29, 2024 6.588 6.617 6.530 6.617 450,100 +0.07(+1.04%)
Feb 28, 2024 6.598 6.623 6.540 6.549 457,544 -0.06(-0.88%)
Feb 27, 2024 6.598 6.651 6.549 6.607 375,805 +0.02(+0.29%)
Feb 26, 2024 6.598 6.666 6.564 6.588 735,505 -0.02(-0.29%)
Feb 23, 2024 6.578 6.671 6.549 6.607 445,305 +0.07(+1.04%)
Feb 22, 2024 6.549 6.561 6.481 6.540 521,720 +0.01(+0.15%)
Feb 21, 2024 6.452 6.588 6.423 6.530 528,416 +0.05(+0.75%)
Feb 20, 2024 6.355 6.549 6.355 6.481 858,565 +0.06(+0.91%)
Feb 16, 2024 6.491 6.496 6.404 6.423 500,436 -0.07(-1.05%)
Feb 15, 2024 6.452 6.520 6.418 6.491 725,850 +0.09(+1.36%)
Feb 14, 2024 6.501 6.510 6.384 6.404 524,069 -0.01(-0.15%)
Feb 13, 2024 6.500 6.548 6.346 6.413 1,079,159 -0.14(-2.20%)
Feb 12, 2024 6.490 6.586 6.471 6.557 499,798 +0.10(+1.49%)
Feb 09, 2024 6.577 6.615 6.385 6.461 714,759 -0.03(-0.44%)
Feb 08, 2024 6.615 6.625 6.433 6.490 498,189 -0.08(-1.17%)
Feb 07, 2024 6.663 6.663 6.538 6.567 434,645 -0.07(-1.01%)
Feb 06, 2024 6.634 6.663 6.577 6.634 376,165 +0.00(+0.00%)
Feb 05, 2024 6.586 6.644 6.490 6.634 481,604 +0.00(+0.00%)
Feb 02, 2024 6.625 6.701 6.605 6.634 494,269 -0.01(-0.14%)
Feb 01, 2024 6.778 6.797 6.557 6.644 716,897 -0.12(-1.70%)
Jan 31, 2024 6.903 6.970 6.759 6.759 323,053 -0.14(-2.09%)
Jan 30, 2024 6.903 6.980 6.900 6.903 312,722 +0.00(+0.00%)
Jan 29, 2024 6.913 6.951 6.874 6.903 289,822 -0.02(-0.28%)
Jan 26, 2024 6.903 6.932 6.884 6.922 362,963 +0.04(+0.56%)
Jan 25, 2024 6.788 6.884 6.777 6.884 372,640 +0.09(+1.27%)
Jan 24, 2024 6.855 6.884 6.797 6.797 320,654 -0.03(-0.42%)
Jan 23, 2024 6.797 6.869 6.797 6.826 230,422 +0.01(+0.14%)
Jan 22, 2024 6.769 6.855 6.740 6.817 371,519 +0.09(+1.28%)
Jan 19, 2024 6.711 6.736 6.663 6.730 333,364 +0.02(+0.29%)
Jan 18, 2024 6.721 6.740 6.625 6.711 378,720 +0.02(+0.29%)
Jan 17, 2024 6.634 6.701 6.634 6.692 285,798 +0.02(+0.29%)
Jan 16, 2024 6.721 6.769 6.644 6.673 397,483 -0.07(-1.00%)
Jan 12, 2024 6.740 6.788 6.701 6.740 425,652 +0.02(+0.29%)
Jan 11, 2024 6.797 6.797 6.626 6.721 461,782 -0.08(-1.12%)
Jan 10, 2024 6.749 6.816 6.730 6.797 491,074 +0.05(+0.70%)
Jan 09, 2024 6.816 6.844 6.730 6.749 614,205 -0.06(-0.84%)
Jan 08, 2024 6.797 6.816 6.679 6.806 921,821 +0.03(+0.42%)
Jan 05, 2024 6.683 6.797 6.683 6.778 721,315 +0.07(+0.99%)
Jan 04, 2024 6.588 6.801 6.588 6.711 718,570 +0.11(+1.73%)
Jan 03, 2024 6.588 6.635 6.531 6.597 484,691 +0.01(+0.14%)
Jan 02, 2024 6.569 6.602 6.493 6.588 503,276 +0.02(+0.29%)
Dec 29, 2023 6.607 6.607 6.521 6.569 284,249 -0.03(-0.43%)
Dec 28, 2023 6.569 6.630 6.559 6.597 438,554 +0.04(+0.58%)
Dec 27, 2023 6.540 6.578 6.517 6.559 330,335 +0.02(+0.29%)
Dec 26, 2023 6.445 6.559 6.445 6.540 308,319 +0.09(+1.33%)
Dec 22, 2023 6.331 6.626 6.331 6.455 1,136,158 +0.13(+2.11%)
Dec 21, 2023 6.312 6.321 6.269 6.321 301,297 +0.06(+0.91%)
Dec 20, 2023 6.274 6.331 6.255 6.264 373,275 -0.03(-0.45%)
Dec 19, 2023 6.255 6.302 6.255 6.293 370,780 +0.04(+0.61%)
Dec 18, 2023 6.245 6.302 6.236 6.255 516,465 +0.07(+1.08%)
Dec 15, 2023 6.226 6.231 6.169 6.188 721,244 -0.03(-0.46%)
Dec 14, 2023 6.283 6.344 6.207 6.217 729,448 -0.03(-0.45%)
Dec 13, 2023 6.151 6.245 6.076 6.245 405,070 +0.09(+1.53%)
Dec 12, 2023 6.132 6.160 6.113 6.151 218,669 +0.02(+0.31%)
Dec 11, 2023 6.132 6.142 5.935 6.132 512,919 -0.01(-0.15%)
Dec 08, 2023 6.142 6.151 6.099 6.142 312,786 +0.02(+0.31%)
Dec 07, 2023 6.057 6.160 6.038 6.123 390,891 +0.08(+1.24%)
Dec 06, 2023 6.010 6.062 5.991 6.048 279,272 +0.04(+0.63%)
Dec 05, 2023 6.038 6.052 5.982 6.010 289,577 -0.01(-0.16%)
Dec 04, 2023 6.066 6.104 6.019 6.019 431,638 -0.06(-0.93%)
Dec 01, 2023 6.095 6.104 6.033 6.076 350,180 +0.00(+0.00%)
Nov 30, 2023 6.095 6.104 6.062 6.076 318,134 +0.01(+0.16%)
Nov 29, 2023 6.066 6.104 6.038 6.066 303,702 +0.00(+0.00%)
Nov 28, 2023 6.113 6.113 6.038 6.066 306,410 -0.02(-0.31%)
Nov 27, 2023 6.113 6.179 6.076 6.085 322,187 -0.04(-0.61%)
Nov 24, 2023 6.113 6.150 6.095 6.123 124,035 +0.04(+0.62%)
Nov 22, 2023 6.113 6.151 6.076 6.085 350,004 -0.03(-0.46%)
Nov 21, 2023 6.170 6.175 6.104 6.113 283,169 -0.05(-0.76%)
Nov 20, 2023 6.217 6.217 6.151 6.160 417,232 -0.04(-0.61%)
Nov 17, 2023 6.226 6.301 6.170 6.198 604,303 +0.06(+0.92%)
Nov 16, 2023 6.189 6.236 6.076 6.142 542,599 -0.02(-0.31%)
Nov 15, 2023 6.236 6.264 6.150 6.160 437,853 -0.08(-1.21%)
Nov 14, 2023 6.245 6.315 6.208 6.236 624,813 +0.05(+0.75%)
Nov 13, 2023 6.143 6.226 6.143 6.189 338,092 -0.02(-0.30%)
Nov 10, 2023 6.133 6.217 6.124 6.208 413,337 +0.10(+1.68%)
Nov 09, 2023 6.068 6.143 6.068 6.105 330,926 +0.07(+1.08%)
Nov 08, 2023 6.012 6.068 5.966 6.040 258,288 +0.05(+0.78%)
Nov 07, 2023 6.022 6.031 5.947 5.994 321,542 -0.06(-0.92%)
Nov 06, 2023 6.059 6.063 5.966 6.050 507,628 +0.02(+0.31%)
Nov 03, 2023 6.003 6.068 5.975 6.031 486,275 +0.08(+1.41%)
Nov 02, 2023 5.826 5.966 5.826 5.947 316,024 +0.18(+3.06%)
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.