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 (%)
May 31, 2023 4.766 4.766 4.636 4.757 396,609 -0.01(-0.18%)
May 30, 2023 4.860 4.895 4.731 4.766 411,090 -0.07(-1.43%)
May 26, 2023 4.792 4.839 4.757 4.835 477,266 +0.06(+1.26%)
May 25, 2023 4.800 4.809 4.740 4.774 438,954 -0.02(-0.36%)
May 24, 2023 4.783 4.869 4.766 4.792 336,953 -0.03(-0.54%)
May 23, 2023 4.878 4.908 4.817 4.817 331,165 -0.09(-1.76%)
May 22, 2023 4.904 4.925 4.860 4.904 429,142 -0.01(-0.18%)
May 19, 2023 4.921 4.938 4.869 4.912 333,560 +0.03(+0.71%)
May 18, 2023 4.774 4.886 4.774 4.878 677,143 +0.09(+1.80%)
May 17, 2023 4.731 4.809 4.714 4.792 620,527 +0.11(+2.39%)
May 16, 2023 4.654 4.701 4.636 4.680 423,898 +0.08(+1.69%)
May 15, 2023 4.542 4.645 4.529 4.602 671,876 +0.09(+2.10%)
May 12, 2023 4.524 4.567 4.481 4.507 608,047 -0.01(-0.19%)
May 11, 2023 4.369 4.524 4.318 4.516 1,431,172 +0.25(+5.86%)
May 10, 2023 4.274 4.300 4.223 4.266 304,669 +0.06(+1.43%)
May 09, 2023 4.223 4.253 4.197 4.206 315,572 -0.05(-1.21%)
May 08, 2023 4.231 4.266 4.214 4.257 269,102 +0.01(+0.20%)
May 05, 2023 4.188 4.283 4.180 4.249 325,361 +0.15(+3.57%)
May 04, 2023 4.197 4.197 4.050 4.102 413,268 -0.07(-1.65%)
May 03, 2023 4.223 4.292 4.162 4.171 329,574 -0.04(-1.02%)
May 02, 2023 4.352 4.369 4.050 4.214 768,245 -0.11(-2.59%)
May 01, 2023 4.421 4.438 4.309 4.326 448,801 -0.10(-2.33%)
Apr 28, 2023 4.343 4.447 4.343 4.430 570,684 +0.10(+2.39%)
Apr 27, 2023 4.318 4.352 4.214 4.326 841,489 +0.02(+0.40%)
Apr 26, 2023 4.387 4.412 4.296 4.309 689,167 -0.07(-1.57%)
Apr 25, 2023 4.404 4.430 4.369 4.378 131,738 -0.03(-0.78%)
Apr 24, 2023 4.395 4.443 4.387 4.412 165,009 +0.02(+0.39%)
Apr 21, 2023 4.404 4.417 4.369 4.395 161,306 +0.02(+0.39%)
Apr 20, 2023 4.430 4.447 4.378 4.378 214,218 -0.06(-1.36%)
Apr 19, 2023 4.352 4.481 4.352 4.438 341,827 +0.04(+0.98%)
Apr 18, 2023 4.438 4.438 4.361 4.395 455,381 -0.04(-0.97%)
Apr 17, 2023 4.438 4.455 4.404 4.438 391,717 +0.03(+0.78%)
Apr 14, 2023 4.473 4.490 4.378 4.404 296,233 -0.05(-1.16%)
Apr 13, 2023 4.352 4.455 4.335 4.455 396,735 +0.10(+2.38%)
Apr 12, 2023 4.412 4.451 4.335 4.352 410,058 -0.03(-0.79%)
Apr 11, 2023 4.455 4.455 4.387 4.387 273,832 -0.05(-1.17%)
Apr 10, 2023 4.464 4.499 4.361 4.438 360,331 -0.03(-0.77%)
Apr 06, 2023 4.507 4.507 4.447 4.473 114,291 +0.02(+0.39%)
Apr 05, 2023 4.490 4.542 4.447 4.455 210,524 -0.09(-1.90%)
Apr 04, 2023 4.567 4.619 4.464 4.542 446,686 -0.02(-0.38%)
Apr 03, 2023 4.602 4.611 4.524 4.559 456,232 +0.01(+0.19%)
Mar 31, 2023 4.524 4.567 4.516 4.550 209,336 +0.04(+0.96%)
Mar 30, 2023 4.524 4.550 4.494 4.507 295,970 -0.02(-0.38%)
Mar 29, 2023 4.524 4.524 4.473 4.524 180,625 +0.03(+0.77%)
Mar 28, 2023 4.481 4.531 4.473 4.490 355,472 +0.01(+0.19%)
Mar 27, 2023 4.464 4.498 4.447 4.481 213,461 +0.05(+1.17%)
Mar 24, 2023 4.335 4.451 4.335 4.430 297,915 +0.04(+0.98%)
Mar 23, 2023 4.481 4.481 4.374 4.387 232,510 +0.00(+0.00%)
Mar 22, 2023 4.404 4.490 4.374 4.387 397,720 -0.01(-0.20%)
Mar 21, 2023 4.369 4.434 4.369 4.395 293,621 +0.08(+1.80%)
Mar 20, 2023 4.326 4.409 4.309 4.318 346,115 +0.02(+0.40%)
Mar 17, 2023 4.404 4.419 4.300 4.300 765,995 -0.11(-2.54%)
Mar 16, 2023 4.352 4.473 4.325 4.412 330,785 +0.01(+0.20%)
Mar 15, 2023 4.464 4.490 4.292 4.404 708,869 -0.10(-2.20%)
Mar 14, 2023 4.536 4.569 4.457 4.503 613,522 +0.11(+2.46%)
Mar 13, 2023 4.395 4.470 4.278 4.395 882,030 -0.07(-1.68%)
Mar 10, 2023 4.644 4.669 4.453 4.470 911,959 -0.19(-4.11%)
Mar 09, 2023 4.736 4.759 4.644 4.661 562,410 -0.07(-1.58%)
Mar 08, 2023 4.719 4.744 4.707 4.736 232,252 +0.02(+0.35%)
Mar 07, 2023 4.794 4.794 4.719 4.719 242,785 -0.04(-0.87%)
Mar 06, 2023 4.753 4.778 4.736 4.761 255,126 +0.01(+0.18%)
Mar 03, 2023 4.694 4.778 4.694 4.753 400,085 +0.07(+1.42%)
Mar 02, 2023 4.703 4.711 4.669 4.686 291,130 -0.01(-0.18%)
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.