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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2022 4.424 4.496 4.376 4.384 277,420 -0.04(-0.91%)
Sep 29, 2022 4.536 4.540 4.376 4.424 275,028 -0.17(-3.67%)
Sep 28, 2022 4.488 4.613 4.448 4.593 250,348 +0.10(+2.33%)
Sep 27, 2022 4.504 4.637 4.472 4.488 225,397 +0.01(+0.18%)
Sep 26, 2022 4.649 4.681 4.460 4.480 531,576 -0.21(-4.45%)
Sep 23, 2022 4.689 4.753 4.657 4.689 483,037 -0.09(-1.85%)
Sep 22, 2022 4.898 4.906 4.729 4.777 422,031 -0.12(-2.46%)
Sep 21, 2022 4.874 4.938 4.862 4.898 166,112 +0.03(+0.66%)
Sep 20, 2022 4.906 4.954 4.850 4.866 199,108 -0.09(-1.78%)
Sep 19, 2022 4.954 4.986 4.906 4.954 196,261 -0.04(-0.80%)
Sep 16, 2022 5.050 5.062 4.954 4.994 378,124 -0.07(-1.43%)
Sep 15, 2022 5.059 5.106 5.019 5.066 294,301 +0.08(+1.57%)
Sep 14, 2022 5.066 5.072 4.973 4.988 281,111 -0.05(-1.09%)
Sep 13, 2022 5.090 5.113 5.039 5.043 337,269 -0.07(-1.38%)
Sep 12, 2022 5.051 5.121 5.043 5.113 254,291 +0.07(+1.40%)
Sep 09, 2022 5.066 5.090 5.035 5.043 197,352 +0.02(+0.31%)
Sep 08, 2022 5.004 5.027 4.960 5.027 202,771 +0.02(+0.31%)
Sep 07, 2022 4.964 5.035 4.940 5.011 199,759 +0.07(+1.43%)
Sep 06, 2022 4.980 4.996 4.894 4.941 321,066 -0.04(-0.79%)
Sep 02, 2022 5.019 5.042 4.972 4.980 195,512 +0.02(+0.32%)
Sep 01, 2022 5.066 5.078 4.934 4.964 304,784 -0.10(-2.01%)
Aug 31, 2022 5.027 5.113 5.011 5.066 198,783 +0.03(+0.62%)
Aug 30, 2022 5.113 5.113 5.035 5.035 134,103 -0.06(-1.23%)
Aug 29, 2022 5.082 5.113 5.051 5.098 140,685 +0.02(+0.31%)
Aug 26, 2022 5.098 5.110 5.066 5.082 141,590 -0.02(-0.31%)
Aug 25, 2022 5.098 5.117 5.074 5.098 217,445 +0.00(+0.00%)
Aug 24, 2022 5.090 5.145 5.082 5.098 287,095 +0.00(+0.00%)
Aug 23, 2022 5.074 5.153 5.074 5.098 160,316 +0.02(+0.46%)
Aug 22, 2022 5.066 5.098 5.051 5.074 218,274 -0.06(-1.22%)
Aug 19, 2022 5.176 5.196 5.090 5.137 286,093 -0.04(-0.76%)
Aug 18, 2022 5.129 5.200 5.129 5.176 237,768 +0.04(+0.76%)
Aug 17, 2022 5.184 5.184 5.106 5.137 326,612 -0.05(-1.06%)
Aug 16, 2022 5.176 5.200 5.160 5.192 138,662 +0.03(+0.61%)
Aug 15, 2022 5.176 5.192 5.129 5.160 326,166 -0.02(-0.45%)
Aug 12, 2022 5.098 5.255 5.098 5.184 260,134 +0.12(+2.32%)
Aug 11, 2022 5.098 5.137 5.051 5.066 339,043 -0.01(-0.15%)
Aug 10, 2022 5.098 5.137 5.043 5.074 349,785 +0.01(+0.15%)
Aug 09, 2022 5.113 5.176 5.011 5.066 229,047 -0.06(-1.22%)
Aug 08, 2022 5.011 5.137 4.964 5.129 207,092 +0.07(+1.40%)
Aug 05, 2022 5.051 5.129 5.004 5.059 303,850 -0.02(-0.46%)
Aug 04, 2022 5.294 5.349 5.029 5.082 384,223 -0.15(-2.85%)
Aug 03, 2022 5.192 5.270 5.176 5.231 217,162 +0.06(+1.21%)
Aug 02, 2022 5.192 5.200 5.129 5.168 197,753 -0.01(-0.15%)
Aug 01, 2022 5.113 5.208 5.051 5.176 209,105 +0.06(+1.23%)
Jul 29, 2022 5.043 5.160 5.019 5.113 179,177 +0.03(+0.62%)
Jul 28, 2022 5.011 5.094 5.008 5.082 138,471 +0.05(+0.93%)
Jul 27, 2022 5.004 5.035 4.964 5.035 157,004 +0.04(+0.78%)
Jul 26, 2022 5.019 5.035 4.964 4.996 172,508 -0.01(-0.16%)
Jul 25, 2022 5.066 5.066 4.972 5.004 180,549 -0.04(-0.78%)
Jul 22, 2022 5.043 5.059 5.019 5.043 198,280 +0.05(+0.94%)
Jul 21, 2022 4.972 5.011 4.941 4.996 168,147 +0.00(+0.00%)
Jul 20, 2022 4.996 5.043 4.968 4.996 228,709 +0.01(+0.16%)
Jul 19, 2022 5.011 5.019 4.949 4.988 286,892 +0.02(+0.32%)
Jul 18, 2022 4.878 5.004 4.878 4.972 305,960 +0.14(+2.92%)
Jul 15, 2022 4.886 4.886 4.792 4.831 419,227 -0.03(-0.65%)
Jul 14, 2022 4.902 4.906 4.819 4.862 207,474 -0.06(-1.27%)
Jul 13, 2022 4.917 4.941 4.864 4.925 341,082 -0.02(-0.48%)
Jul 12, 2022 4.910 4.980 4.902 4.949 198,165 +0.02(+0.48%)
Jul 11, 2022 4.949 4.964 4.902 4.925 113,147 -0.04(-0.79%)
Jul 08, 2022 4.855 4.996 4.855 4.964 188,631 +0.05(+0.96%)
Jul 07, 2022 4.910 4.968 4.894 4.917 256,138 +0.07(+1.46%)
Jul 06, 2022 4.894 4.910 4.788 4.847 294,906 -0.06(-1.28%)
Jul 05, 2022 4.878 4.921 4.792 4.910 196,585 -0.03(-0.63%)
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.