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

Pennantpark Investme (NY: PNNT )

7.620 -0.030 (-0.39%)
Official Closing 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 (%)
Aug 31, 2022 5.027 5.113 5.011 5.066 198,783 +0.03(+0.62%)
Aug 30, 2022 5.113 5.113 5.035 5.035 134,103 -0.06(-1.23%)
Aug 29, 2022 5.082 5.113 5.051 5.098 140,685 +0.02(+0.31%)
Aug 26, 2022 5.098 5.110 5.066 5.082 141,590 -0.02(-0.31%)
Aug 25, 2022 5.098 5.117 5.074 5.098 217,445 +0.00(+0.00%)
Aug 24, 2022 5.090 5.145 5.082 5.098 287,095 +0.00(+0.00%)
Aug 23, 2022 5.074 5.153 5.074 5.098 160,316 +0.02(+0.46%)
Aug 22, 2022 5.066 5.098 5.051 5.074 218,274 -0.06(-1.22%)
Aug 19, 2022 5.176 5.196 5.090 5.137 286,093 -0.04(-0.76%)
Aug 18, 2022 5.129 5.200 5.129 5.176 237,768 +0.04(+0.76%)
Aug 17, 2022 5.184 5.184 5.106 5.137 326,612 -0.05(-1.06%)
Aug 16, 2022 5.176 5.200 5.160 5.192 138,662 +0.03(+0.61%)
Aug 15, 2022 5.176 5.192 5.129 5.160 326,166 -0.02(-0.45%)
Aug 12, 2022 5.098 5.255 5.098 5.184 260,134 +0.12(+2.32%)
Aug 11, 2022 5.098 5.137 5.051 5.066 339,043 -0.01(-0.15%)
Aug 10, 2022 5.098 5.137 5.043 5.074 349,785 +0.01(+0.15%)
Aug 09, 2022 5.113 5.176 5.011 5.066 229,047 -0.06(-1.22%)
Aug 08, 2022 5.011 5.137 4.964 5.129 207,092 +0.07(+1.40%)
Aug 05, 2022 5.051 5.129 5.004 5.059 303,850 -0.02(-0.46%)
Aug 04, 2022 5.294 5.349 5.029 5.082 384,223 -0.15(-2.85%)
Aug 03, 2022 5.192 5.270 5.176 5.231 217,162 +0.06(+1.21%)
Aug 02, 2022 5.192 5.200 5.129 5.168 197,753 -0.01(-0.15%)
Aug 01, 2022 5.113 5.208 5.051 5.176 209,105 +0.06(+1.23%)
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%)
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.