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

Pennantpark Investme (NY: PNNT )

7.396 +0.136 (+1.88%)
Streaming Delayed Price Updated: 12:02 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 (%)
Jul 31, 2023 5.885 5.920 5.858 5.885 502,213 +0.03(+0.46%)
Jul 28, 2023 5.822 5.858 5.787 5.858 640,876 +0.11(+1.86%)
Jul 27, 2023 5.804 5.831 5.742 5.751 347,788 -0.04(-0.62%)
Jul 26, 2023 5.733 5.822 5.724 5.787 423,542 +0.09(+1.56%)
Jul 25, 2023 5.715 5.755 5.671 5.697 463,306 -0.02(-0.31%)
Jul 24, 2023 5.688 5.746 5.662 5.715 307,563 +0.05(+0.94%)
Jul 21, 2023 5.680 5.697 5.617 5.662 308,398 +0.03(+0.47%)
Jul 20, 2023 5.662 5.675 5.586 5.635 507,350 +0.03(+0.48%)
Jul 19, 2023 5.662 5.688 5.608 5.608 506,350 -0.02(-0.32%)
Jul 18, 2023 5.573 5.648 5.559 5.626 467,828 +0.04(+0.80%)
Jul 17, 2023 5.501 5.626 5.483 5.581 414,922 +0.05(+0.97%)
Jul 14, 2023 5.546 5.573 5.501 5.528 622,990 -0.02(-0.32%)
Jul 13, 2023 5.537 5.559 5.470 5.546 388,488 +0.01(+0.16%)
Jul 12, 2023 5.510 5.537 5.488 5.537 341,044 +0.07(+1.31%)
Jul 11, 2023 5.412 5.483 5.412 5.466 289,209 +0.05(+0.99%)
Jul 10, 2023 5.448 5.448 5.385 5.412 269,746 +0.04(+0.66%)
Jul 07, 2023 5.323 5.412 5.314 5.376 253,796 +0.06(+1.17%)
Jul 06, 2023 5.350 5.350 5.252 5.314 293,263 -0.04(-0.67%)
Jul 05, 2023 5.305 5.350 5.260 5.350 401,854 +0.04(+0.84%)
Jul 03, 2023 5.296 5.350 5.252 5.305 409,367 +0.05(+1.02%)
Jun 30, 2023 5.278 5.296 5.216 5.252 453,310 +0.03(+0.51%)
Jun 29, 2023 5.180 5.252 5.171 5.225 349,552 +0.09(+1.74%)
Jun 28, 2023 5.082 5.167 5.064 5.136 451,636 +0.05(+1.05%)
Jun 27, 2023 5.091 5.109 5.073 5.082 299,025 -0.01(-0.18%)
Jun 26, 2023 5.082 5.109 5.060 5.091 180,948 +0.05(+1.06%)
Jun 23, 2023 5.064 5.127 5.029 5.038 390,479 -0.09(-1.74%)
Jun 22, 2023 5.162 5.162 5.082 5.127 206,725 -0.04(-0.69%)
Jun 21, 2023 5.154 5.176 5.082 5.162 221,811 +0.02(+0.35%)
Jun 20, 2023 5.216 5.216 5.109 5.145 313,213 -0.07(-1.37%)
Jun 16, 2023 5.198 5.216 5.154 5.216 505,663 +0.04(+0.69%)
Jun 15, 2023 5.145 5.211 5.136 5.180 297,795 +0.02(+0.35%)
Jun 14, 2023 5.198 5.305 5.158 5.162 374,312 +0.01(+0.17%)
Jun 13, 2023 5.188 5.188 5.136 5.154 535,912 -0.02(-0.33%)
Jun 12, 2023 5.110 5.197 5.067 5.171 1,016,132 +0.12(+2.39%)
Jun 09, 2023 5.085 5.085 5.033 5.050 339,184 -0.03(-0.51%)
Jun 08, 2023 5.041 5.085 4.994 5.076 326,156 +0.04(+0.86%)
Jun 07, 2023 4.921 5.041 4.886 5.033 733,116 +0.12(+2.46%)
Jun 06, 2023 4.826 4.921 4.809 4.912 349,802 +0.10(+2.15%)
Jun 05, 2023 4.817 4.843 4.757 4.809 391,412 -0.02(-0.36%)
Jun 02, 2023 4.809 4.835 4.736 4.826 503,937 +0.06(+1.27%)
Jun 01, 2023 4.774 4.774 4.671 4.766 488,365 +0.01(+0.18%)
May 31, 2023 4.766 4.766 4.636 4.757 396,609 -0.01(-0.18%)
May 30, 2023 4.860 4.895 4.731 4.766 411,090 -0.07(-1.43%)
May 26, 2023 4.792 4.839 4.757 4.835 477,266 +0.06(+1.26%)
May 25, 2023 4.800 4.809 4.740 4.774 438,954 -0.02(-0.36%)
May 24, 2023 4.783 4.869 4.766 4.792 336,953 -0.03(-0.54%)
May 23, 2023 4.878 4.908 4.817 4.817 331,165 -0.09(-1.76%)
May 22, 2023 4.904 4.925 4.860 4.904 429,142 -0.01(-0.18%)
May 19, 2023 4.921 4.938 4.869 4.912 333,560 +0.03(+0.71%)
May 18, 2023 4.774 4.886 4.774 4.878 677,143 +0.09(+1.80%)
May 17, 2023 4.731 4.809 4.714 4.792 620,527 +0.11(+2.39%)
May 16, 2023 4.654 4.701 4.636 4.680 423,898 +0.08(+1.69%)
May 15, 2023 4.542 4.645 4.529 4.602 671,876 +0.09(+2.10%)
May 12, 2023 4.524 4.567 4.481 4.507 608,047 -0.01(-0.19%)
May 11, 2023 4.369 4.524 4.318 4.516 1,431,172 +0.25(+5.86%)
May 10, 2023 4.274 4.300 4.223 4.266 304,669 +0.06(+1.43%)
May 09, 2023 4.223 4.253 4.197 4.206 315,572 -0.05(-1.21%)
May 08, 2023 4.231 4.266 4.214 4.257 269,102 +0.01(+0.20%)
May 05, 2023 4.188 4.283 4.180 4.249 325,361 +0.15(+3.57%)
May 04, 2023 4.197 4.197 4.050 4.102 413,268 -0.07(-1.65%)
May 03, 2023 4.223 4.292 4.162 4.171 329,574 -0.04(-1.02%)
May 02, 2023 4.352 4.369 4.050 4.214 768,245 -0.11(-2.59%)
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.