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

Pennantpark Investme (NY: PNNT )

7.280 -0.110 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 4.353 4.457 4.353 4.440 569,367 +0.10(+2.39%)
Apr 27, 2023 4.328 4.362 4.224 4.336 839,547 +0.02(+0.40%)
Apr 26, 2023 4.397 4.423 4.306 4.319 687,576 -0.07(-1.57%)
Apr 25, 2023 4.414 4.440 4.379 4.388 131,434 -0.03(-0.78%)
Apr 24, 2023 4.405 4.453 4.397 4.423 164,628 +0.02(+0.39%)
Apr 21, 2023 4.414 4.427 4.379 4.405 160,933 +0.02(+0.39%)
Apr 20, 2023 4.440 4.457 4.388 4.388 213,723 -0.06(-1.36%)
Apr 19, 2023 4.362 4.492 4.362 4.448 341,038 +0.04(+0.98%)
Apr 18, 2023 4.448 4.448 4.371 4.405 454,330 -0.04(-0.97%)
Apr 17, 2023 4.448 4.466 4.414 4.448 390,813 +0.03(+0.78%)
Apr 14, 2023 4.483 4.500 4.388 4.414 295,549 -0.05(-1.16%)
Apr 13, 2023 4.362 4.466 4.345 4.466 395,819 +0.10(+2.38%)
Apr 12, 2023 4.423 4.461 4.345 4.362 409,111 -0.03(-0.79%)
Apr 11, 2023 4.466 4.466 4.397 4.397 273,200 -0.05(-1.16%)
Apr 10, 2023 4.474 4.509 4.371 4.448 359,499 -0.03(-0.77%)
Apr 06, 2023 4.518 4.518 4.457 4.483 114,027 +0.02(+0.39%)
Apr 05, 2023 4.500 4.552 4.457 4.466 210,038 -0.09(-1.90%)
Apr 04, 2023 4.578 4.630 4.474 4.552 445,655 -0.02(-0.38%)
Apr 03, 2023 4.613 4.621 4.534 4.569 455,179 +0.01(+0.19%)
Mar 31, 2023 4.535 4.578 4.526 4.561 208,853 +0.04(+0.96%)
Mar 30, 2023 4.535 4.561 4.505 4.518 295,287 -0.02(-0.38%)
Mar 29, 2023 4.535 4.535 4.483 4.535 180,208 +0.03(+0.77%)
Mar 28, 2023 4.492 4.541 4.483 4.500 354,651 +0.01(+0.19%)
Mar 27, 2023 4.474 4.509 4.457 4.492 212,968 +0.05(+1.17%)
Mar 24, 2023 4.345 4.461 4.345 4.440 297,227 +0.04(+0.98%)
Mar 23, 2023 4.492 4.492 4.384 4.397 231,973 +0.00(+0.00%)
Mar 22, 2023 4.414 4.500 4.384 4.397 396,802 -0.01(-0.20%)
Mar 21, 2023 4.379 4.444 4.379 4.405 292,943 +0.08(+1.80%)
Mar 20, 2023 4.336 4.419 4.319 4.328 345,316 +0.02(+0.40%)
Mar 17, 2023 4.414 4.429 4.310 4.310 764,227 -0.11(-2.54%)
Mar 16, 2023 4.362 4.483 4.335 4.423 330,021 +0.01(+0.20%)
Mar 15, 2023 4.474 4.500 4.302 4.414 707,233 -0.10(-2.20%)
Mar 14, 2023 4.547 4.580 4.467 4.513 612,106 +0.11(+2.46%)
Mar 13, 2023 4.405 4.480 4.288 4.405 879,994 -0.08(-1.68%)
Mar 10, 2023 4.655 4.680 4.463 4.480 909,854 -0.19(-4.11%)
Mar 09, 2023 4.747 4.770 4.655 4.672 561,111 -0.08(-1.58%)
Mar 08, 2023 4.730 4.755 4.718 4.747 231,716 +0.02(+0.35%)
Mar 07, 2023 4.805 4.805 4.730 4.730 242,224 -0.04(-0.87%)
Mar 06, 2023 4.764 4.789 4.747 4.772 254,537 +0.01(+0.18%)
Mar 03, 2023 4.705 4.789 4.705 4.764 399,161 +0.07(+1.42%)
Mar 02, 2023 4.713 4.722 4.680 4.697 290,458 -0.01(-0.18%)
Mar 01, 2023 4.722 4.755 4.680 4.705 368,505 -0.02(-0.35%)
Feb 28, 2023 4.764 4.772 4.722 4.722 353,316 -0.03(-0.70%)
Feb 27, 2023 4.772 4.806 4.747 4.755 225,032 +0.01(+0.18%)
Feb 24, 2023 4.755 4.797 4.713 4.747 301,401 -0.01(-0.18%)
Feb 23, 2023 4.764 4.809 4.751 4.755 237,778 +0.00(+0.00%)
Feb 22, 2023 4.755 4.784 4.739 4.755 309,671 +0.02(+0.35%)
Feb 21, 2023 4.830 4.830 4.722 4.739 549,039 -0.05(-1.05%)
Feb 17, 2023 4.739 4.814 4.739 4.789 482,010 +0.04(+0.88%)
Feb 16, 2023 4.747 4.780 4.730 4.747 340,257 -0.03(-0.52%)
Feb 15, 2023 4.747 4.789 4.713 4.772 455,799 +0.01(+0.18%)
Feb 14, 2023 4.805 4.859 4.751 4.764 895,780 -0.02(-0.35%)
Feb 13, 2023 4.814 4.814 4.718 4.780 650,107 -0.03(-0.52%)
Feb 10, 2023 4.580 4.805 4.580 4.805 3,110,930 +0.23(+4.92%)
Feb 09, 2023 4.789 4.855 4.567 4.580 2,575,975 -0.42(-8.35%)
Feb 08, 2023 5.089 5.089 4.964 4.997 252,782 -0.07(-1.32%)
Feb 07, 2023 5.030 5.097 5.014 5.064 261,064 +0.05(+1.00%)
Feb 06, 2023 5.081 5.081 4.996 5.014 350,484 -0.02(-0.33%)
Feb 03, 2023 5.039 5.056 4.997 5.030 248,106 +0.00(+0.00%)
Feb 02, 2023 5.022 5.081 5.005 5.030 300,923 +0.03(+0.50%)
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.