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 (%)
Feb 29, 2024 6.652 6.681 6.593 6.681 445,790 +0.07(+1.04%)
Feb 28, 2024 6.662 6.687 6.603 6.613 453,162 -0.06(-0.88%)
Feb 27, 2024 6.662 6.715 6.613 6.671 372,206 +0.02(+0.29%)
Feb 26, 2024 6.662 6.730 6.627 6.652 728,462 -0.02(-0.29%)
Feb 23, 2024 6.642 6.735 6.613 6.671 441,040 +0.07(+1.04%)
Feb 22, 2024 6.613 6.625 6.544 6.603 516,724 +0.01(+0.15%)
Feb 21, 2024 6.515 6.652 6.485 6.593 523,356 +0.05(+0.75%)
Feb 20, 2024 6.417 6.613 6.417 6.544 850,343 +0.06(+0.91%)
Feb 16, 2024 6.554 6.559 6.466 6.485 495,644 -0.07(-1.05%)
Feb 15, 2024 6.515 6.583 6.480 6.554 718,900 +0.09(+1.36%)
Feb 14, 2024 6.564 6.573 6.446 6.466 519,050 -0.01(-0.15%)
Feb 13, 2024 6.563 6.611 6.408 6.475 1,068,825 -0.15(-2.20%)
Feb 12, 2024 6.553 6.650 6.534 6.621 495,012 +0.10(+1.49%)
Feb 09, 2024 6.640 6.679 6.446 6.524 707,914 -0.03(-0.44%)
Feb 08, 2024 6.679 6.689 6.495 6.553 493,418 -0.08(-1.17%)
Feb 07, 2024 6.727 6.727 6.601 6.631 430,483 -0.07(-1.01%)
Feb 06, 2024 6.698 6.727 6.640 6.698 372,563 +0.00(+0.00%)
Feb 05, 2024 6.650 6.708 6.553 6.698 476,992 +0.00(+0.00%)
Feb 02, 2024 6.689 6.766 6.669 6.698 489,536 -0.01(-0.14%)
Feb 01, 2024 6.844 6.863 6.621 6.708 710,032 -0.12(-1.70%)
Jan 31, 2024 6.970 7.038 6.824 6.824 319,959 -0.15(-2.09%)
Jan 30, 2024 6.970 7.047 6.966 6.970 309,727 +0.00(+0.00%)
Jan 29, 2024 6.980 7.018 6.941 6.970 287,046 -0.02(-0.28%)
Jan 26, 2024 6.970 6.999 6.950 6.989 359,488 +0.04(+0.56%)
Jan 25, 2024 6.854 6.950 6.843 6.950 369,071 +0.09(+1.27%)
Jan 24, 2024 6.921 6.950 6.863 6.863 317,584 -0.03(-0.42%)
Jan 23, 2024 6.863 6.936 6.863 6.892 228,216 +0.01(+0.14%)
Jan 22, 2024 6.834 6.921 6.805 6.883 367,961 +0.09(+1.28%)
Jan 19, 2024 6.776 6.802 6.728 6.795 330,172 +0.02(+0.29%)
Jan 18, 2024 6.786 6.805 6.689 6.776 375,094 +0.02(+0.29%)
Jan 17, 2024 6.698 6.766 6.698 6.757 283,061 +0.02(+0.29%)
Jan 16, 2024 6.786 6.834 6.708 6.737 393,677 -0.07(-1.00%)
Jan 12, 2024 6.805 6.854 6.766 6.805 421,576 +0.02(+0.29%)
Jan 11, 2024 6.862 6.862 6.690 6.786 457,360 -0.08(-1.12%)
Jan 10, 2024 6.814 6.882 6.795 6.862 486,371 +0.05(+0.70%)
Jan 09, 2024 6.882 6.910 6.795 6.814 608,323 -0.06(-0.84%)
Jan 08, 2024 6.862 6.882 6.744 6.872 912,994 +0.03(+0.42%)
Jan 05, 2024 6.747 6.862 6.747 6.843 714,408 +0.07(+0.99%)
Jan 04, 2024 6.651 6.867 6.651 6.776 711,690 +0.12(+1.73%)
Jan 03, 2024 6.651 6.699 6.594 6.661 480,050 +0.01(+0.14%)
Jan 02, 2024 6.632 6.666 6.555 6.651 498,456 +0.02(+0.29%)
Dec 29, 2023 6.670 6.670 6.584 6.632 281,527 -0.03(-0.43%)
Dec 28, 2023 6.632 6.694 6.622 6.661 434,354 +0.04(+0.58%)
Dec 27, 2023 6.603 6.642 6.580 6.622 327,171 +0.02(+0.29%)
Dec 26, 2023 6.507 6.622 6.507 6.603 305,366 +0.09(+1.33%)
Dec 22, 2023 6.392 6.690 6.392 6.517 1,125,278 +0.13(+2.11%)
Dec 21, 2023 6.373 6.383 6.330 6.383 298,412 +0.06(+0.91%)
Dec 20, 2023 6.335 6.392 6.315 6.325 369,701 -0.03(-0.45%)
Dec 19, 2023 6.315 6.363 6.315 6.354 367,229 +0.04(+0.61%)
Dec 18, 2023 6.306 6.363 6.296 6.315 511,520 +0.07(+1.08%)
Dec 15, 2023 6.287 6.291 6.229 6.248 714,337 -0.03(-0.46%)
Dec 14, 2023 6.343 6.405 6.267 6.277 722,463 -0.03(-0.45%)
Dec 13, 2023 6.210 6.305 6.135 6.305 401,191 +0.09(+1.53%)
Dec 12, 2023 6.191 6.220 6.173 6.210 216,575 +0.02(+0.31%)
Dec 11, 2023 6.191 6.201 5.992 6.191 508,007 -0.01(-0.15%)
Dec 08, 2023 6.201 6.210 6.158 6.201 309,791 +0.02(+0.31%)
Dec 07, 2023 6.116 6.220 6.097 6.182 387,148 +0.08(+1.24%)
Dec 06, 2023 6.068 6.120 6.049 6.106 276,598 +0.04(+0.63%)
Dec 05, 2023 6.097 6.111 6.040 6.068 286,804 -0.01(-0.16%)
Dec 04, 2023 6.125 6.163 6.078 6.078 427,505 -0.06(-0.93%)
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.