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

Pennantpark Investme (NY: PNNT )

7.355 +0.055 (+0.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 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 (%)
May 16, 2024 7.340 7.350 7.300 7.300 232,381 -0.03(-0.41%)
May 15, 2024 7.370 7.390 7.315 7.330 278,354 -0.03(-0.41%)
May 14, 2024 7.270 7.360 7.220 7.360 302,410 +0.12(+1.66%)
May 13, 2024 7.220 7.299 7.181 7.240 741,266 +0.03(+0.41%)
May 10, 2024 7.299 7.299 7.072 7.210 767,639 -0.11(-1.49%)
May 09, 2024 7.181 7.344 7.151 7.319 696,469 +0.16(+2.21%)
May 08, 2024 7.121 7.180 7.082 7.161 328,141 +0.07(+0.98%)
May 07, 2024 7.181 7.181 7.032 7.091 311,824 -0.01(-0.14%)
May 06, 2024 7.032 7.111 7.012 7.101 485,325 +0.13(+1.85%)
May 03, 2024 7.032 7.082 6.973 6.973 316,342 -0.04(-0.56%)
May 02, 2024 7.042 7.062 6.992 7.012 209,187 +0.03(+0.43%)
May 01, 2024 7.052 7.111 6.963 6.982 565,003 -0.07(-0.98%)
Apr 30, 2024 7.101 7.111 7.032 7.052 172,673 -0.06(-0.84%)
Apr 29, 2024 7.072 7.161 7.072 7.111 371,041 +0.05(+0.70%)
Apr 26, 2024 7.022 7.121 7.012 7.062 353,754 +0.08(+1.13%)
Apr 25, 2024 7.082 7.101 6.953 6.982 444,769 -0.13(-1.81%)
Apr 24, 2024 7.161 7.200 7.096 7.111 677,780 -0.05(-0.69%)
Apr 23, 2024 7.042 7.161 7.012 7.161 550,814 +0.15(+2.12%)
Apr 22, 2024 6.943 7.022 6.928 7.012 408,073 +0.07(+1.00%)
Apr 19, 2024 6.844 6.953 6.844 6.943 343,475 +0.11(+1.59%)
Apr 18, 2024 6.814 6.883 6.789 6.834 319,415 +0.03(+0.44%)
Apr 17, 2024 6.745 6.814 6.735 6.804 189,889 +0.07(+1.03%)
Apr 16, 2024 6.735 6.774 6.685 6.735 198,611 +0.00(+0.00%)
Apr 15, 2024 6.784 6.864 6.715 6.735 337,751 -0.01(-0.15%)
Apr 12, 2024 6.844 6.878 6.715 6.745 509,347 -0.10(-1.45%)
Apr 11, 2024 6.805 6.863 6.795 6.844 589,528 +0.02(+0.29%)
Apr 10, 2024 6.795 6.854 6.756 6.824 556,701 +0.02(+0.29%)
Apr 09, 2024 6.824 6.844 6.785 6.805 356,314 -0.01(-0.14%)
Apr 08, 2024 6.795 6.814 6.716 6.814 422,348 +0.01(+0.14%)
Apr 05, 2024 6.736 6.805 6.726 6.805 271,281 +0.08(+1.17%)
Apr 04, 2024 6.785 6.805 6.716 6.726 254,125 +0.00(+0.00%)
Apr 03, 2024 6.697 6.756 6.697 6.726 342,233 +0.06(+0.88%)
Apr 02, 2024 6.618 6.677 6.618 6.667 272,534 +0.02(+0.29%)
Apr 01, 2024 6.765 6.765 6.618 6.648 345,455 -0.10(-1.45%)
Mar 28, 2024 6.726 6.785 6.687 6.746 377,166 +0.06(+0.88%)
Mar 27, 2024 6.618 6.687 6.589 6.687 291,828 +0.07(+1.04%)
Mar 26, 2024 6.579 6.618 6.559 6.618 212,939 +0.06(+0.90%)
Mar 25, 2024 6.540 6.618 6.540 6.559 223,010 +0.02(+0.30%)
Mar 22, 2024 6.589 6.589 6.506 6.540 354,333 -0.02(-0.30%)
Mar 21, 2024 6.569 6.618 6.540 6.559 359,356 +0.00(+0.00%)
Mar 20, 2024 6.471 6.569 6.442 6.559 255,463 +0.09(+1.36%)
Mar 19, 2024 6.452 6.491 6.432 6.471 217,923 +0.00(+0.00%)
Mar 18, 2024 6.520 6.520 6.471 6.471 364,470 -0.07(-1.05%)
Mar 15, 2024 6.501 6.569 6.471 6.540 543,598 +0.03(+0.45%)
Mar 14, 2024 6.627 6.627 6.501 6.510 564,175 -0.10(-1.47%)
Mar 13, 2024 6.617 6.656 6.598 6.607 274,521 -0.01(-0.15%)
Mar 12, 2024 6.588 6.641 6.578 6.617 413,511 +0.02(+0.29%)
Mar 11, 2024 6.578 6.637 6.549 6.598 459,051 +0.02(+0.30%)
Mar 08, 2024 6.588 6.633 6.559 6.578 326,000 +0.03(+0.44%)
Mar 07, 2024 6.530 6.588 6.530 6.549 351,041 +0.02(+0.30%)
Mar 06, 2024 6.510 6.588 6.506 6.530 649,736 +0.02(+0.30%)
Mar 05, 2024 6.510 6.559 6.501 6.510 421,399 -0.02(-0.30%)
Mar 04, 2024 6.598 6.656 6.510 6.530 701,056 -0.05(-0.74%)
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.