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%)
Streaming Delayed Price Updated: 2:34 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, 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%)
Nov 01, 2023 5.780 5.863 5.752 5.770 423,222 +0.02(+0.32%)
Oct 31, 2023 5.724 5.835 5.714 5.752 404,858 +0.04(+0.65%)
Oct 30, 2023 5.668 5.733 5.640 5.714 293,971 +0.09(+1.66%)
Oct 27, 2023 5.668 5.686 5.593 5.621 353,957 -0.06(-0.98%)
Oct 26, 2023 5.687 5.733 5.668 5.677 199,677 +0.03(+0.49%)
Oct 25, 2023 5.724 5.762 5.631 5.649 221,927 -0.09(-1.62%)
Oct 24, 2023 5.714 5.798 5.714 5.742 239,290 +0.05(+0.82%)
Oct 23, 2023 5.742 5.770 5.654 5.696 434,125 -0.06(-0.97%)
Oct 20, 2023 5.817 5.826 5.714 5.752 271,000 -0.07(-1.12%)
Oct 19, 2023 5.929 5.929 5.817 5.817 231,288 -0.10(-1.73%)
Oct 18, 2023 5.975 5.984 5.896 5.919 309,898 -0.07(-1.09%)
Oct 17, 2023 6.059 6.073 5.975 5.984 296,183 -0.08(-1.38%)
Oct 16, 2023 5.938 6.110 5.924 6.068 555,279 +0.16(+2.68%)
Oct 13, 2023 5.901 5.947 5.864 5.910 409,236 +0.03(+0.47%)
Oct 12, 2023 5.947 5.947 5.864 5.882 284,385 -0.05(-0.78%)
Oct 11, 2023 5.855 5.938 5.846 5.928 361,267 +0.09(+1.58%)
Oct 10, 2023 5.827 5.892 5.790 5.836 272,349 +0.06(+0.96%)
Oct 09, 2023 5.717 5.809 5.707 5.781 218,169 +0.06(+0.96%)
Oct 06, 2023 5.680 5.772 5.657 5.726 229,716 +0.02(+0.32%)
Oct 05, 2023 5.726 5.750 5.675 5.707 233,809 -0.01(-0.16%)
Oct 04, 2023 5.845 5.873 5.673 5.717 466,571 -0.11(-1.90%)
Oct 03, 2023 5.919 5.938 5.766 5.827 669,359 -0.10(-1.71%)
Oct 02, 2023 6.076 6.076 5.878 5.928 587,574 -0.13(-2.13%)
Sep 29, 2023 6.020 6.076 5.993 6.057 396,025 +0.06(+0.92%)
Sep 28, 2023 5.919 6.057 5.919 6.002 388,230 +0.07(+1.24%)
Sep 27, 2023 5.892 5.956 5.892 5.928 250,644 +0.06(+1.10%)
Sep 26, 2023 5.910 5.956 5.855 5.864 430,345 -0.06(-0.93%)
Sep 25, 2023 5.938 5.938 5.915 5.919 366,693 -0.02(-0.31%)
Sep 22, 2023 5.910 5.974 5.892 5.938 258,089 +0.05(+0.78%)
Sep 21, 2023 5.974 5.974 5.882 5.892 426,727 -0.09(-1.54%)
Sep 20, 2023 6.011 6.039 5.974 5.984 264,059 +0.01(+0.15%)
Sep 19, 2023 5.984 6.030 5.970 5.974 298,694 +0.01(+0.15%)
Sep 18, 2023 5.956 6.011 5.938 5.965 451,178 +0.02(+0.31%)
Sep 15, 2023 5.919 5.947 5.827 5.947 908,364 -0.01(-0.15%)
Sep 14, 2023 5.974 5.983 5.911 5.956 571,718 +0.01(+0.15%)
Sep 13, 2023 5.956 5.965 5.911 5.947 310,603 +0.02(+0.30%)
Sep 12, 2023 5.911 5.974 5.911 5.929 353,171 +0.03(+0.45%)
Sep 11, 2023 5.938 5.996 5.889 5.902 469,303 +0.01(+0.15%)
Sep 08, 2023 5.885 5.907 5.840 5.894 418,413 +0.02(+0.30%)
Sep 07, 2023 5.778 5.885 5.742 5.876 287,714 +0.11(+1.85%)
Sep 06, 2023 5.885 5.902 5.760 5.769 285,001 -0.11(-1.82%)
Sep 05, 2023 5.974 5.974 5.862 5.876 454,575 -0.12(-2.08%)
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.