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

Pennantpark Investme (NY: PNNT )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2022 4.853 4.857 4.781 4.812 176,542 -0.02(-0.50%)
Oct 28, 2022 4.756 4.869 4.756 4.837 106,415 +0.06(+1.36%)
Oct 27, 2022 4.804 4.845 4.764 4.772 140,032 -0.01(-0.17%)
Oct 26, 2022 4.772 4.837 4.740 4.780 191,011 +0.04(+0.85%)
Oct 25, 2022 4.610 4.792 4.594 4.740 149,907 +0.14(+2.99%)
Oct 24, 2022 4.465 4.626 4.457 4.602 151,201 +0.11(+2.52%)
Oct 21, 2022 4.465 4.517 4.416 4.489 228,426 +0.03(+0.73%)
Oct 20, 2022 4.448 4.513 4.408 4.457 135,615 -0.01(-0.18%)
Oct 19, 2022 4.505 4.513 4.408 4.465 230,173 -0.06(-1.25%)
Oct 18, 2022 4.610 4.659 4.493 4.521 298,437 -0.03(-0.71%)
Oct 17, 2022 4.626 4.687 4.489 4.554 459,361 +0.00(+0.00%)
Oct 14, 2022 4.554 4.618 4.505 4.554 287,026 +0.02(+0.36%)
Oct 13, 2022 4.448 4.537 4.319 4.537 190,078 +0.06(+1.26%)
Oct 12, 2022 4.448 4.513 4.408 4.481 233,600 +0.05(+1.09%)
Oct 11, 2022 4.408 4.473 4.343 4.432 265,338 +0.02(+0.55%)
Oct 10, 2022 4.578 4.610 4.400 4.408 315,243 -0.18(-3.88%)
Oct 07, 2022 4.497 4.602 4.408 4.586 571,931 +0.06(+1.25%)
Oct 06, 2022 4.634 4.643 4.521 4.529 236,266 -0.08(-1.75%)
Oct 05, 2022 4.691 4.691 4.501 4.610 155,359 -0.10(-2.06%)
Oct 04, 2022 4.529 4.731 4.513 4.707 307,606 +0.22(+4.86%)
Oct 03, 2022 4.465 4.529 4.311 4.489 388,682 +0.07(+1.65%)
Sep 30, 2022 4.457 4.529 4.408 4.416 275,399 -0.04(-0.91%)
Sep 29, 2022 4.570 4.574 4.408 4.457 273,025 -0.17(-3.67%)
Sep 28, 2022 4.521 4.647 4.481 4.626 248,525 +0.11(+2.33%)
Sep 27, 2022 4.537 4.671 4.505 4.521 223,755 +0.01(+0.18%)
Sep 26, 2022 4.683 4.715 4.493 4.513 527,703 -0.21(-4.45%)
Sep 23, 2022 4.723 4.788 4.691 4.723 479,519 -0.09(-1.85%)
Sep 22, 2022 4.934 4.942 4.764 4.812 418,956 -0.12(-2.46%)
Sep 21, 2022 4.909 4.974 4.897 4.934 164,902 +0.03(+0.66%)
Sep 20, 2022 4.942 4.990 4.885 4.901 197,658 -0.09(-1.78%)
Sep 19, 2022 4.990 5.023 4.942 4.990 194,832 -0.04(-0.80%)
Sep 16, 2022 5.087 5.100 4.990 5.031 375,370 -0.07(-1.43%)
Sep 15, 2022 5.096 5.143 5.056 5.104 292,157 +0.08(+1.57%)
Sep 14, 2022 5.104 5.109 5.009 5.025 279,063 -0.06(-1.09%)
Sep 13, 2022 5.127 5.151 5.076 5.080 334,812 -0.07(-1.38%)
Sep 12, 2022 5.088 5.159 5.080 5.151 252,439 +0.07(+1.40%)
Sep 09, 2022 5.104 5.127 5.072 5.080 195,914 +0.02(+0.31%)
Sep 08, 2022 5.040 5.064 4.997 5.064 201,293 +0.02(+0.31%)
Sep 07, 2022 5.001 5.072 4.977 5.048 198,304 +0.07(+1.43%)
Sep 06, 2022 5.017 5.032 4.930 4.977 318,727 -0.04(-0.79%)
Sep 02, 2022 5.056 5.079 5.009 5.017 194,087 +0.02(+0.32%)
Sep 01, 2022 5.104 5.115 4.971 5.001 302,564 -0.10(-2.01%)
Aug 31, 2022 5.064 5.151 5.048 5.104 197,335 +0.03(+0.62%)
Aug 30, 2022 5.151 5.151 5.072 5.072 133,126 -0.06(-1.23%)
Aug 29, 2022 5.119 5.151 5.088 5.135 139,660 +0.02(+0.31%)
Aug 26, 2022 5.135 5.147 5.104 5.119 140,559 -0.02(-0.31%)
Aug 25, 2022 5.135 5.155 5.111 5.135 215,861 +0.00(+0.00%)
Aug 24, 2022 5.127 5.183 5.119 5.135 285,004 +0.00(+0.00%)
Aug 23, 2022 5.111 5.190 5.111 5.135 159,148 +0.02(+0.46%)
Aug 22, 2022 5.104 5.135 5.088 5.111 216,684 -0.06(-1.22%)
Aug 19, 2022 5.214 5.234 5.127 5.175 284,009 -0.04(-0.76%)
Aug 18, 2022 5.167 5.238 5.167 5.214 236,035 +0.04(+0.76%)
Aug 17, 2022 5.222 5.222 5.143 5.175 324,233 -0.06(-1.06%)
Aug 16, 2022 5.214 5.238 5.198 5.230 137,652 +0.03(+0.61%)
Aug 15, 2022 5.214 5.230 5.167 5.198 323,790 -0.02(-0.45%)
Aug 12, 2022 5.135 5.293 5.135 5.222 258,239 +0.12(+2.32%)
Aug 11, 2022 5.135 5.175 5.088 5.104 336,573 -0.01(-0.15%)
Aug 10, 2022 5.135 5.175 5.080 5.111 347,237 +0.01(+0.15%)
Aug 09, 2022 5.151 5.214 5.048 5.104 227,379 -0.06(-1.22%)
Aug 08, 2022 5.048 5.175 5.001 5.167 205,583 +0.07(+1.40%)
Aug 05, 2022 5.088 5.167 5.040 5.096 301,636 -0.02(-0.46%)
Aug 04, 2022 5.333 5.388 5.066 5.119 381,424 -0.15(-2.85%)
Aug 03, 2022 5.230 5.309 5.214 5.269 215,580 +0.06(+1.21%)
Aug 02, 2022 5.230 5.238 5.167 5.206 196,313 -0.01(-0.15%)
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.