Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Investme (NY: PNNT )

7.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 4.753 4.823 4.678 4.786 298,781 +0.02(+0.52%)
Dec 29, 2022 4.669 4.794 4.669 4.761 231,648 +0.10(+2.14%)
Dec 28, 2022 4.728 4.748 4.661 4.661 171,263 -0.05(-1.06%)
Dec 27, 2022 4.703 4.778 4.673 4.711 359,716 +0.01(+0.18%)
Dec 23, 2022 4.636 4.719 4.636 4.703 216,418 +0.05(+1.07%)
Dec 22, 2022 4.703 4.711 4.528 4.653 602,832 -0.08(-1.76%)
Dec 21, 2022 4.669 4.769 4.669 4.736 416,837 +0.07(+1.43%)
Dec 20, 2022 4.669 4.744 4.628 4.669 538,778 -0.07(-1.41%)
Dec 19, 2022 4.761 4.778 4.636 4.736 671,369 -0.09(-1.90%)
Dec 16, 2022 4.753 4.927 4.586 4.827 3,786,808 +0.10(+2.20%)
Dec 15, 2022 4.780 4.804 4.691 4.723 508,151 -0.03(-0.68%)
Dec 14, 2022 4.812 4.853 4.691 4.756 793,261 -0.05(-1.01%)
Dec 13, 2022 4.764 4.820 4.736 4.804 419,902 +0.10(+2.06%)
Dec 12, 2022 4.853 4.853 4.699 4.707 841,966 -0.11(-2.35%)
Dec 09, 2022 4.812 4.857 4.784 4.820 185,901 +0.02(+0.34%)
Dec 08, 2022 4.804 4.857 4.756 4.804 190,324 +0.01(+0.17%)
Dec 07, 2022 4.723 4.909 4.723 4.796 287,582 +0.02(+0.34%)
Dec 06, 2022 4.885 4.901 4.756 4.780 208,698 -0.10(-1.99%)
Dec 05, 2022 4.966 4.978 4.877 4.877 170,339 -0.09(-1.79%)
Dec 02, 2022 4.974 4.998 4.942 4.966 102,485 -0.02(-0.32%)
Dec 01, 2022 5.006 5.071 4.982 4.982 165,890 -0.03(-0.65%)
Nov 30, 2022 4.998 5.031 4.909 5.015 222,243 +0.01(+0.16%)
Nov 29, 2022 4.958 5.019 4.950 5.006 161,909 +0.06(+1.31%)
Nov 28, 2022 4.990 5.063 4.918 4.942 204,252 -0.09(-1.77%)
Nov 25, 2022 5.055 5.071 5.023 5.031 85,759 -0.02(-0.48%)
Nov 23, 2022 5.104 5.136 4.998 5.055 262,483 -0.04(-0.79%)
Nov 22, 2022 4.966 5.128 4.966 5.095 671,536 +0.12(+2.44%)
Nov 21, 2022 4.990 5.059 4.934 4.974 385,439 -0.02(-0.32%)
Nov 18, 2022 5.023 5.031 4.934 4.990 380,561 +0.05(+0.98%)
Nov 17, 2022 4.829 4.966 4.736 4.942 646,190 -0.02(-0.49%)
Nov 16, 2022 4.893 5.039 4.893 4.966 233,187 +0.04(+0.82%)
Nov 15, 2022 4.950 5.015 4.901 4.926 179,749 +0.04(+0.83%)
Nov 14, 2022 4.869 4.942 4.845 4.885 606,060 +0.09(+1.86%)
Nov 11, 2022 4.861 4.873 4.731 4.796 319,683 -0.02(-0.50%)
Nov 10, 2022 4.853 4.869 4.764 4.820 575,570 +0.03(+0.68%)
Nov 09, 2022 4.869 4.893 4.788 4.788 168,325 -0.09(-1.82%)
Nov 08, 2022 4.926 4.950 4.837 4.877 160,783 -0.05(-0.99%)
Nov 07, 2022 4.820 4.958 4.796 4.926 181,743 +0.10(+2.01%)
Nov 04, 2022 4.820 4.942 4.768 4.829 357,796 +0.07(+1.53%)
Nov 03, 2022 4.748 4.796 4.707 4.756 126,981 -0.04(-0.84%)
Nov 02, 2022 4.764 4.853 4.723 4.796 219,175 -0.01(-0.17%)
Nov 01, 2022 4.829 4.853 4.752 4.804 116,889 -0.01(-0.17%)
Oct 31, 2022 4.853 4.857 4.781 4.812 176,542 -0.02(-0.50%)
Oct 28, 2022 4.756 4.869 4.756 4.837 106,415 +0.06(+1.36%)
Oct 27, 2022 4.804 4.845 4.764 4.772 140,032 -0.01(-0.17%)
Oct 26, 2022 4.772 4.837 4.740 4.780 191,011 +0.04(+0.85%)
Oct 25, 2022 4.610 4.792 4.594 4.740 149,907 +0.14(+2.99%)
Oct 24, 2022 4.465 4.626 4.457 4.602 151,201 +0.11(+2.52%)
Oct 21, 2022 4.465 4.517 4.416 4.489 228,426 +0.03(+0.73%)
Oct 20, 2022 4.448 4.513 4.408 4.457 135,615 -0.01(-0.18%)
Oct 19, 2022 4.505 4.513 4.408 4.465 230,173 -0.06(-1.25%)
Oct 18, 2022 4.610 4.659 4.493 4.521 298,437 -0.03(-0.71%)
Oct 17, 2022 4.626 4.687 4.489 4.554 459,361 +0.00(+0.00%)
Oct 14, 2022 4.554 4.618 4.505 4.554 287,026 +0.02(+0.36%)
Oct 13, 2022 4.448 4.537 4.319 4.537 190,078 +0.06(+1.26%)
Oct 12, 2022 4.448 4.513 4.408 4.481 233,600 +0.05(+1.09%)
Oct 11, 2022 4.408 4.473 4.343 4.432 265,338 +0.02(+0.55%)
Oct 10, 2022 4.578 4.610 4.400 4.408 315,243 -0.18(-3.88%)
Oct 07, 2022 4.497 4.602 4.408 4.586 571,931 +0.06(+1.25%)
Oct 06, 2022 4.634 4.643 4.521 4.529 236,266 -0.08(-1.75%)
Oct 05, 2022 4.691 4.691 4.501 4.610 155,359 -0.10(-2.06%)
Oct 04, 2022 4.529 4.731 4.513 4.707 307,606 +0.22(+4.86%)
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.