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

Pennantpark Investme (NY: PNNT )

7.390 +0.130 (+1.79%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Aug 31, 2023 5.902 5.929 5.898 5.902 338,841 -0.01(-0.15%)
Aug 30, 2023 5.885 5.956 5.885 5.911 235,022 +0.02(+0.30%)
Aug 29, 2023 5.867 5.902 5.858 5.894 380,064 +0.04(+0.76%)
Aug 28, 2023 5.822 5.885 5.822 5.849 222,533 +0.04(+0.61%)
Aug 25, 2023 5.822 5.840 5.769 5.813 268,723 +0.02(+0.31%)
Aug 24, 2023 5.822 5.876 5.795 5.795 202,401 -0.01(-0.15%)
Aug 23, 2023 5.715 5.840 5.715 5.804 332,154 +0.08(+1.40%)
Aug 22, 2023 5.831 5.858 5.720 5.724 408,526 -0.10(-1.68%)
Aug 21, 2023 5.885 5.894 5.813 5.822 270,080 -0.05(-0.91%)
Aug 18, 2023 5.894 5.898 5.813 5.876 754,861 +0.03(+0.46%)
Aug 17, 2023 5.974 5.996 5.840 5.849 616,747 -0.07(-1.20%)
Aug 16, 2023 5.974 6.027 5.902 5.920 457,481 -0.04(-0.75%)
Aug 15, 2023 5.965 6.018 5.934 5.965 706,130 -0.12(-1.91%)
Aug 14, 2023 6.215 6.215 6.045 6.081 660,542 -0.02(-0.29%)
Aug 11, 2023 6.197 6.259 6.081 6.099 633,174 -0.07(-1.16%)
Aug 10, 2023 6.090 6.304 6.036 6.170 1,708,772 +0.23(+3.90%)
Aug 09, 2023 5.974 6.009 5.929 5.938 286,106 -0.02(-0.30%)
Aug 08, 2023 5.974 5.974 5.894 5.956 354,240 -0.03(-0.45%)
Aug 07, 2023 6.018 6.027 5.948 5.983 620,288 +0.07(+1.21%)
Aug 04, 2023 5.840 5.911 5.795 5.911 443,279 +0.08(+1.38%)
Aug 03, 2023 5.831 5.867 5.769 5.831 319,714 -0.01(-0.15%)
Aug 02, 2023 5.858 5.911 5.831 5.840 291,018 -0.04(-0.76%)
Aug 01, 2023 5.867 5.929 5.840 5.885 403,194 +0.00(+0.00%)
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%)
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.