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

Pennantpark Investme (NY: PNNT )

7.260 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2023 4.524 4.567 4.516 4.550 209,336 +0.04(+0.96%)
Mar 30, 2023 4.524 4.550 4.494 4.507 295,970 -0.02(-0.38%)
Mar 29, 2023 4.524 4.524 4.473 4.524 180,625 +0.03(+0.77%)
Mar 28, 2023 4.481 4.531 4.473 4.490 355,472 +0.01(+0.19%)
Mar 27, 2023 4.464 4.498 4.447 4.481 213,461 +0.05(+1.17%)
Mar 24, 2023 4.335 4.451 4.335 4.430 297,915 +0.04(+0.98%)
Mar 23, 2023 4.481 4.481 4.374 4.387 232,510 +0.00(+0.00%)
Mar 22, 2023 4.404 4.490 4.374 4.387 397,720 -0.01(-0.20%)
Mar 21, 2023 4.369 4.434 4.369 4.395 293,621 +0.08(+1.80%)
Mar 20, 2023 4.326 4.409 4.309 4.318 346,115 +0.02(+0.40%)
Mar 17, 2023 4.404 4.419 4.300 4.300 765,995 -0.11(-2.54%)
Mar 16, 2023 4.352 4.473 4.325 4.412 330,785 +0.01(+0.20%)
Mar 15, 2023 4.464 4.490 4.292 4.404 708,869 -0.10(-2.20%)
Mar 14, 2023 4.536 4.569 4.457 4.503 613,522 +0.11(+2.46%)
Mar 13, 2023 4.395 4.470 4.278 4.395 882,030 -0.07(-1.68%)
Mar 10, 2023 4.644 4.669 4.453 4.470 911,959 -0.19(-4.11%)
Mar 09, 2023 4.736 4.759 4.644 4.661 562,410 -0.07(-1.58%)
Mar 08, 2023 4.719 4.744 4.707 4.736 232,252 +0.02(+0.35%)
Mar 07, 2023 4.794 4.794 4.719 4.719 242,785 -0.04(-0.87%)
Mar 06, 2023 4.753 4.778 4.736 4.761 255,126 +0.01(+0.18%)
Mar 03, 2023 4.694 4.778 4.694 4.753 400,085 +0.07(+1.42%)
Mar 02, 2023 4.703 4.711 4.669 4.686 291,130 -0.01(-0.18%)
Mar 01, 2023 4.711 4.744 4.669 4.694 369,358 -0.02(-0.35%)
Feb 28, 2023 4.753 4.761 4.711 4.711 354,134 -0.03(-0.70%)
Feb 27, 2023 4.761 4.795 4.736 4.744 225,552 +0.01(+0.18%)
Feb 24, 2023 4.744 4.786 4.703 4.736 302,099 -0.01(-0.18%)
Feb 23, 2023 4.753 4.798 4.740 4.744 238,329 +0.00(+0.00%)
Feb 22, 2023 4.744 4.773 4.728 4.744 310,387 +0.02(+0.35%)
Feb 21, 2023 4.819 4.819 4.711 4.728 550,310 -0.05(-1.05%)
Feb 17, 2023 4.728 4.802 4.728 4.778 483,125 +0.04(+0.88%)
Feb 16, 2023 4.736 4.769 4.719 4.736 341,044 -0.02(-0.52%)
Feb 15, 2023 4.736 4.778 4.703 4.761 456,854 +0.01(+0.18%)
Feb 14, 2023 4.794 4.848 4.740 4.753 897,853 -0.02(-0.35%)
Feb 13, 2023 4.802 4.802 4.707 4.769 651,611 -0.02(-0.52%)
Feb 10, 2023 4.569 4.794 4.569 4.794 3,118,127 +0.22(+4.92%)
Feb 09, 2023 4.778 4.844 4.557 4.569 2,581,934 -0.42(-8.35%)
Feb 08, 2023 5.077 5.077 4.952 4.986 253,367 -0.07(-1.32%)
Feb 07, 2023 5.019 5.085 5.002 5.052 261,668 +0.05(+1.00%)
Feb 06, 2023 5.069 5.069 4.984 5.002 351,295 -0.02(-0.33%)
Feb 03, 2023 5.027 5.044 4.986 5.019 248,680 +0.00(+0.00%)
Feb 02, 2023 5.011 5.069 4.994 5.019 301,619 +0.02(+0.50%)
Feb 01, 2023 4.944 5.040 4.936 4.994 245,971 +0.05(+1.01%)
Jan 31, 2023 4.944 4.969 4.902 4.944 251,155 +0.02(+0.34%)
Jan 30, 2023 4.986 5.036 4.919 4.927 307,522 -0.02(-0.50%)
Jan 27, 2023 4.877 4.961 4.877 4.952 161,452 +0.05(+1.02%)
Jan 26, 2023 4.927 4.944 4.886 4.902 209,900 +0.00(+0.00%)
Jan 25, 2023 4.911 4.936 4.873 4.902 161,598 -0.02(-0.34%)
Jan 24, 2023 5.052 5.052 4.911 4.919 435,430 -0.10(-1.99%)
Jan 23, 2023 5.085 5.085 4.986 5.019 178,217 -0.01(-0.17%)
Jan 20, 2023 5.036 5.069 4.977 5.027 165,892 +0.02(+0.33%)
Jan 19, 2023 5.127 5.127 5.002 5.011 207,708 -0.12(-2.27%)
Jan 18, 2023 5.210 5.227 5.119 5.127 146,961 -0.07(-1.44%)
Jan 17, 2023 5.110 5.219 5.110 5.202 327,119 +0.10(+1.96%)
Jan 13, 2023 5.027 5.119 5.006 5.102 185,384 +0.03(+0.66%)
Jan 12, 2023 5.027 5.077 5.002 5.069 234,728 +0.07(+1.33%)
Jan 11, 2023 4.911 5.027 4.911 5.002 376,064 +0.12(+2.56%)
Jan 10, 2023 4.827 4.924 4.786 4.877 669,418 +0.02(+0.51%)
Jan 09, 2023 4.778 4.857 4.744 4.852 269,495 +0.12(+2.64%)
Jan 06, 2023 4.728 4.748 4.703 4.728 399,684 +0.00(+0.00%)
Jan 05, 2023 4.836 4.836 4.711 4.728 308,554 -0.09(-1.90%)
Jan 04, 2023 4.786 4.836 4.740 4.819 580,899 +0.04(+0.87%)
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.