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

Pennantpark Investme (NY: PNNT )

7.400 +0.140 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 4.998 5.031 4.909 5.015 222,243 +0.01(+0.16%)
Nov 29, 2022 4.958 5.019 4.950 5.006 161,909 +0.06(+1.31%)
Nov 28, 2022 4.990 5.063 4.918 4.942 204,252 -0.09(-1.77%)
Nov 25, 2022 5.055 5.071 5.023 5.031 85,759 -0.02(-0.48%)
Nov 23, 2022 5.104 5.136 4.998 5.055 262,483 -0.04(-0.79%)
Nov 22, 2022 4.966 5.128 4.966 5.095 671,536 +0.12(+2.44%)
Nov 21, 2022 4.990 5.059 4.934 4.974 385,439 -0.02(-0.32%)
Nov 18, 2022 5.023 5.031 4.934 4.990 380,561 +0.05(+0.98%)
Nov 17, 2022 4.829 4.966 4.736 4.942 646,190 -0.02(-0.49%)
Nov 16, 2022 4.893 5.039 4.893 4.966 233,187 +0.04(+0.82%)
Nov 15, 2022 4.950 5.015 4.901 4.926 179,749 +0.04(+0.83%)
Nov 14, 2022 4.869 4.942 4.845 4.885 606,060 +0.09(+1.86%)
Nov 11, 2022 4.861 4.873 4.731 4.796 319,683 -0.02(-0.50%)
Nov 10, 2022 4.853 4.869 4.764 4.820 575,570 +0.03(+0.68%)
Nov 09, 2022 4.869 4.893 4.788 4.788 168,325 -0.09(-1.82%)
Nov 08, 2022 4.926 4.950 4.837 4.877 160,783 -0.05(-0.99%)
Nov 07, 2022 4.820 4.958 4.796 4.926 181,743 +0.10(+2.01%)
Nov 04, 2022 4.820 4.942 4.768 4.829 357,796 +0.07(+1.53%)
Nov 03, 2022 4.748 4.796 4.707 4.756 126,981 -0.04(-0.84%)
Nov 02, 2022 4.764 4.853 4.723 4.796 219,175 -0.01(-0.17%)
Nov 01, 2022 4.829 4.853 4.752 4.804 116,889 -0.01(-0.17%)
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%)
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.