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

Pennantpark Investme (NY: PNNT )

7.645 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:28 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 (%)
Jul 29, 2022 5.043 5.160 5.019 5.113 179,177 +0.03(+0.62%)
Jul 28, 2022 5.011 5.094 5.008 5.082 138,471 +0.05(+0.93%)
Jul 27, 2022 5.004 5.035 4.964 5.035 157,004 +0.04(+0.78%)
Jul 26, 2022 5.019 5.035 4.964 4.996 172,508 -0.01(-0.16%)
Jul 25, 2022 5.066 5.066 4.972 5.004 180,549 -0.04(-0.78%)
Jul 22, 2022 5.043 5.059 5.019 5.043 198,280 +0.05(+0.94%)
Jul 21, 2022 4.972 5.011 4.941 4.996 168,147 +0.00(+0.00%)
Jul 20, 2022 4.996 5.043 4.968 4.996 228,709 +0.01(+0.16%)
Jul 19, 2022 5.011 5.019 4.949 4.988 286,892 +0.02(+0.32%)
Jul 18, 2022 4.878 5.004 4.878 4.972 305,960 +0.14(+2.92%)
Jul 15, 2022 4.886 4.886 4.792 4.831 419,227 -0.03(-0.65%)
Jul 14, 2022 4.902 4.906 4.819 4.862 207,474 -0.06(-1.27%)
Jul 13, 2022 4.917 4.941 4.864 4.925 341,082 -0.02(-0.48%)
Jul 12, 2022 4.910 4.980 4.902 4.949 198,165 +0.02(+0.48%)
Jul 11, 2022 4.949 4.964 4.902 4.925 113,147 -0.04(-0.79%)
Jul 08, 2022 4.855 4.996 4.855 4.964 188,631 +0.05(+0.96%)
Jul 07, 2022 4.910 4.968 4.894 4.917 256,138 +0.07(+1.46%)
Jul 06, 2022 4.894 4.910 4.788 4.847 294,906 -0.06(-1.28%)
Jul 05, 2022 4.878 4.921 4.792 4.910 196,585 -0.03(-0.63%)
Jul 01, 2022 4.878 4.972 4.827 4.941 337,693 +0.09(+1.94%)
Jun 30, 2022 4.792 4.878 4.772 4.847 175,804 +0.02(+0.49%)
Jun 29, 2022 4.957 4.957 4.823 4.823 167,155 -0.07(-1.44%)
Jun 28, 2022 5.004 5.102 4.882 4.894 326,077 -0.09(-1.89%)
Jun 27, 2022 4.855 5.004 4.831 4.988 291,420 +0.13(+2.58%)
Jun 24, 2022 4.800 4.925 4.737 4.862 473,247 +0.13(+2.65%)
Jun 23, 2022 4.729 4.815 4.729 4.737 368,368 +0.00(+0.00%)
Jun 22, 2022 4.706 4.831 4.706 4.737 277,735 -0.10(-2.11%)
Jun 21, 2022 4.878 4.949 4.768 4.839 562,086 +0.02(+0.33%)
Jun 17, 2022 4.713 4.913 4.706 4.823 1,421,260 +0.12(+2.50%)
Jun 16, 2022 4.902 4.972 4.698 4.706 857,476 -0.26(-5.29%)
Jun 15, 2022 5.030 5.083 4.934 4.968 622,154 -0.05(-0.92%)
Jun 14, 2022 5.083 5.091 4.976 5.014 742,078 -0.01(-0.15%)
Jun 13, 2022 5.022 0 -0.31(-5.76%)
Jun 10, 2022 5.267 5.336 5.222 5.329 574,605 +0.02(+0.29%)
Jun 09, 2022 5.428 5.448 5.306 5.313 557,695 -0.08(-1.56%)
Jun 08, 2022 5.405 5.459 5.390 5.398 545,825 -0.08(-1.54%)
Jun 07, 2022 5.405 5.486 5.375 5.482 249,075 +0.05(+0.99%)
Jun 06, 2022 5.390 5.459 5.375 5.428 239,512 +0.03(+0.57%)
Jun 03, 2022 5.390 5.455 5.379 5.398 252,760 -0.02(-0.28%)
Jun 02, 2022 5.520 5.570 5.405 5.413 344,669 -0.08(-1.53%)
Jun 01, 2022 5.467 5.559 5.352 5.497 437,006 +0.07(+1.27%)
May 31, 2022 5.421 5.459 5.352 5.428 371,823 -0.07(-1.26%)
May 27, 2022 5.329 5.501 5.329 5.497 290,614 +0.18(+3.46%)
May 26, 2022 5.260 5.348 5.260 5.313 214,420 +0.09(+1.76%)
May 25, 2022 5.168 5.252 5.137 5.221 281,868 +0.04(+0.74%)
May 24, 2022 5.160 5.290 5.114 5.183 410,735 -0.12(-2.17%)
May 23, 2022 5.206 5.321 5.206 5.298 227,400 +0.13(+2.52%)
May 20, 2022 5.359 5.371 5.122 5.168 475,499 -0.15(-2.74%)
May 19, 2022 5.313 5.382 5.306 5.313 388,910 -0.05(-1.00%)
May 18, 2022 5.505 5.505 5.329 5.367 335,443 -0.15(-2.64%)
May 17, 2022 5.520 5.528 5.482 5.513 181,658 +0.06(+1.13%)
May 16, 2022 5.375 5.474 5.371 5.451 271,370 +0.08(+1.57%)
May 13, 2022 5.306 5.436 5.283 5.367 374,499 -0.08(-1.41%)
May 11, 2022 5.444 0 -0.01(-0.14%)
May 10, 2022 5.436 5.545 5.398 5.451 461,887 +0.02(+0.42%)
May 09, 2022 5.559 5.628 5.405 5.428 583,455 -0.21(-3.80%)
May 06, 2022 5.643 5.712 5.597 5.643 277,923 -0.04(-0.67%)
May 05, 2022 5.842 5.842 5.605 5.681 327,715 -0.15(-2.63%)
May 04, 2022 5.727 5.835 5.697 5.835 268,242 +0.11(+1.87%)
May 03, 2022 5.589 5.743 5.574 5.727 232,810 +0.15(+2.61%)
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.