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

Pennantpark Investme (NY: PNNT )

7.295 -0.025 (-0.34%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 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 (%)
Jan 31, 2024 6.903 6.970 6.759 6.759 323,053 -0.14(-2.09%)
Jan 30, 2024 6.903 6.980 6.900 6.903 312,722 +0.00(+0.00%)
Jan 29, 2024 6.913 6.951 6.874 6.903 289,822 -0.02(-0.28%)
Jan 26, 2024 6.903 6.932 6.884 6.922 362,963 +0.04(+0.56%)
Jan 25, 2024 6.788 6.884 6.777 6.884 372,640 +0.09(+1.27%)
Jan 24, 2024 6.855 6.884 6.797 6.797 320,654 -0.03(-0.42%)
Jan 23, 2024 6.797 6.869 6.797 6.826 230,422 +0.01(+0.14%)
Jan 22, 2024 6.769 6.855 6.740 6.817 371,519 +0.09(+1.28%)
Jan 19, 2024 6.711 6.736 6.663 6.730 333,364 +0.02(+0.29%)
Jan 18, 2024 6.721 6.740 6.625 6.711 378,720 +0.02(+0.29%)
Jan 17, 2024 6.634 6.701 6.634 6.692 285,798 +0.02(+0.29%)
Jan 16, 2024 6.721 6.769 6.644 6.673 397,483 -0.07(-1.00%)
Jan 12, 2024 6.740 6.788 6.701 6.740 425,652 +0.02(+0.29%)
Jan 11, 2024 6.797 6.797 6.626 6.721 461,782 -0.08(-1.12%)
Jan 10, 2024 6.749 6.816 6.730 6.797 491,074 +0.05(+0.70%)
Jan 09, 2024 6.816 6.844 6.730 6.749 614,205 -0.06(-0.84%)
Jan 08, 2024 6.797 6.816 6.679 6.806 921,821 +0.03(+0.42%)
Jan 05, 2024 6.683 6.797 6.683 6.778 721,315 +0.07(+0.99%)
Jan 04, 2024 6.588 6.801 6.588 6.711 718,570 +0.11(+1.73%)
Jan 03, 2024 6.588 6.635 6.531 6.597 484,691 +0.01(+0.14%)
Jan 02, 2024 6.569 6.602 6.493 6.588 503,276 +0.02(+0.29%)
Dec 29, 2023 6.607 6.607 6.521 6.569 284,249 -0.03(-0.43%)
Dec 28, 2023 6.569 6.630 6.559 6.597 438,554 +0.04(+0.58%)
Dec 27, 2023 6.540 6.578 6.517 6.559 330,335 +0.02(+0.29%)
Dec 26, 2023 6.445 6.559 6.445 6.540 308,319 +0.09(+1.33%)
Dec 22, 2023 6.331 6.626 6.331 6.455 1,136,158 +0.13(+2.11%)
Dec 21, 2023 6.312 6.321 6.269 6.321 301,297 +0.06(+0.91%)
Dec 20, 2023 6.274 6.331 6.255 6.264 373,275 -0.03(-0.45%)
Dec 19, 2023 6.255 6.302 6.255 6.293 370,780 +0.04(+0.61%)
Dec 18, 2023 6.245 6.302 6.236 6.255 516,465 +0.07(+1.08%)
Dec 15, 2023 6.226 6.231 6.169 6.188 721,244 -0.03(-0.46%)
Dec 14, 2023 6.283 6.344 6.207 6.217 729,448 -0.03(-0.45%)
Dec 13, 2023 6.151 6.245 6.076 6.245 405,070 +0.09(+1.53%)
Dec 12, 2023 6.132 6.160 6.113 6.151 218,669 +0.02(+0.31%)
Dec 11, 2023 6.132 6.142 5.935 6.132 512,919 -0.01(-0.15%)
Dec 08, 2023 6.142 6.151 6.099 6.142 312,786 +0.02(+0.31%)
Dec 07, 2023 6.057 6.160 6.038 6.123 390,891 +0.08(+1.24%)
Dec 06, 2023 6.010 6.062 5.991 6.048 279,272 +0.04(+0.63%)
Dec 05, 2023 6.038 6.052 5.982 6.010 289,577 -0.01(-0.16%)
Dec 04, 2023 6.066 6.104 6.019 6.019 431,638 -0.06(-0.93%)
Dec 01, 2023 6.095 6.104 6.033 6.076 350,180 +0.00(+0.00%)
Nov 30, 2023 6.095 6.104 6.062 6.076 318,134 +0.01(+0.16%)
Nov 29, 2023 6.066 6.104 6.038 6.066 303,702 +0.00(+0.00%)
Nov 28, 2023 6.113 6.113 6.038 6.066 306,410 -0.02(-0.31%)
Nov 27, 2023 6.113 6.179 6.076 6.085 322,187 -0.04(-0.61%)
Nov 24, 2023 6.113 6.150 6.095 6.123 124,035 +0.04(+0.62%)
Nov 22, 2023 6.113 6.151 6.076 6.085 350,004 -0.03(-0.46%)
Nov 21, 2023 6.170 6.175 6.104 6.113 283,169 -0.05(-0.76%)
Nov 20, 2023 6.217 6.217 6.151 6.160 417,232 -0.04(-0.61%)
Nov 17, 2023 6.226 6.301 6.170 6.198 604,303 +0.06(+0.92%)
Nov 16, 2023 6.189 6.236 6.076 6.142 542,599 -0.02(-0.31%)
Nov 15, 2023 6.236 6.264 6.150 6.160 437,853 -0.08(-1.21%)
Nov 14, 2023 6.245 6.315 6.208 6.236 624,813 +0.05(+0.75%)
Nov 13, 2023 6.143 6.226 6.143 6.189 338,092 -0.02(-0.30%)
Nov 10, 2023 6.133 6.217 6.124 6.208 413,337 +0.10(+1.68%)
Nov 09, 2023 6.068 6.143 6.068 6.105 330,926 +0.07(+1.08%)
Nov 08, 2023 6.012 6.068 5.966 6.040 258,288 +0.05(+0.78%)
Nov 07, 2023 6.022 6.031 5.947 5.994 321,542 -0.06(-0.92%)
Nov 06, 2023 6.059 6.063 5.966 6.050 507,628 +0.02(+0.31%)
Nov 03, 2023 6.003 6.068 5.975 6.031 486,275 +0.08(+1.41%)
Nov 02, 2023 5.826 5.966 5.826 5.947 316,024 +0.18(+3.06%)
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.