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

Pennantpark Investme (NY: PNNT )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2024 6.519 6.548 6.461 6.548 454,882 +0.07(+1.04%)
Feb 28, 2024 6.528 6.553 6.471 6.480 462,405 -0.06(-0.88%)
Feb 27, 2024 6.528 6.581 6.480 6.538 379,798 +0.02(+0.29%)
Feb 26, 2024 6.528 6.596 6.495 6.519 743,320 -0.02(-0.29%)
Feb 23, 2024 6.509 6.600 6.480 6.538 450,036 +0.07(+1.04%)
Feb 22, 2024 6.480 6.492 6.413 6.471 527,263 +0.01(+0.15%)
Feb 21, 2024 6.384 6.519 6.356 6.461 534,030 +0.05(+0.75%)
Feb 20, 2024 6.288 6.480 6.288 6.413 867,686 +0.06(+0.91%)
Feb 16, 2024 6.423 6.428 6.336 6.356 505,753 -0.07(-1.05%)
Feb 15, 2024 6.384 6.452 6.351 6.423 733,562 +0.09(+1.36%)
Feb 14, 2024 6.432 6.442 6.317 6.336 529,637 -0.01(-0.15%)
Feb 13, 2024 6.432 6.479 6.280 6.346 1,090,624 -0.14(-2.20%)
Feb 12, 2024 6.422 6.517 6.403 6.489 505,108 +0.10(+1.49%)
Feb 09, 2024 6.508 6.546 6.318 6.394 722,352 -0.03(-0.44%)
Feb 08, 2024 6.546 6.555 6.365 6.422 503,481 -0.08(-1.17%)
Feb 07, 2024 6.593 6.593 6.470 6.498 439,263 -0.07(-1.01%)
Feb 06, 2024 6.565 6.593 6.508 6.565 380,162 +0.00(+0.00%)
Feb 05, 2024 6.517 6.574 6.422 6.565 486,720 +0.00(+0.00%)
Feb 02, 2024 6.555 6.612 6.536 6.565 499,520 -0.01(-0.14%)
Feb 01, 2024 6.707 6.726 6.489 6.574 724,514 -0.11(-1.70%)
Jan 31, 2024 6.831 6.897 6.688 6.688 326,485 -0.14(-2.09%)
Jan 30, 2024 6.831 6.907 6.827 6.831 316,044 +0.00(+0.00%)
Jan 29, 2024 6.840 6.878 6.802 6.831 292,901 -0.02(-0.28%)
Jan 26, 2024 6.831 6.859 6.812 6.850 366,820 +0.04(+0.56%)
Jan 25, 2024 6.717 6.812 6.706 6.812 376,599 +0.09(+1.27%)
Jan 24, 2024 6.783 6.812 6.726 6.726 324,061 -0.03(-0.42%)
Jan 23, 2024 6.726 6.797 6.726 6.755 232,871 +0.01(+0.14%)
Jan 22, 2024 6.698 6.783 6.669 6.745 375,466 +0.09(+1.28%)
Jan 19, 2024 6.641 6.666 6.593 6.660 336,906 +0.02(+0.29%)
Jan 18, 2024 6.650 6.669 6.556 6.641 382,744 +0.02(+0.29%)
Jan 17, 2024 6.565 6.631 6.565 6.622 288,835 +0.02(+0.29%)
Jan 16, 2024 6.650 6.698 6.574 6.603 401,706 -0.07(-1.00%)
Jan 12, 2024 6.669 6.717 6.631 6.669 430,174 +0.02(+0.29%)
Jan 11, 2024 6.725 6.725 6.556 6.650 466,689 -0.08(-1.12%)
Jan 10, 2024 6.678 6.744 6.659 6.725 496,291 +0.05(+0.70%)
Jan 09, 2024 6.744 6.772 6.659 6.678 620,730 -0.06(-0.84%)
Jan 08, 2024 6.725 6.744 6.609 6.735 931,615 +0.03(+0.42%)
Jan 05, 2024 6.612 6.725 6.612 6.706 728,979 +0.07(+0.99%)
Jan 04, 2024 6.518 6.730 6.518 6.641 726,205 +0.11(+1.73%)
Jan 03, 2024 6.518 6.565 6.462 6.528 489,841 +0.01(+0.14%)
Jan 02, 2024 6.500 6.532 6.424 6.518 508,623 +0.02(+0.29%)
Dec 29, 2023 6.537 6.537 6.452 6.500 287,269 -0.03(-0.43%)
Dec 28, 2023 6.500 6.561 6.490 6.528 443,213 +0.04(+0.58%)
Dec 27, 2023 6.471 6.509 6.448 6.490 333,844 +0.02(+0.29%)
Dec 26, 2023 6.377 6.490 6.377 6.471 311,594 +0.08(+1.33%)
Dec 22, 2023 6.264 6.556 6.264 6.387 1,148,228 +0.13(+2.11%)
Dec 21, 2023 6.246 6.255 6.203 6.255 304,498 +0.06(+0.91%)
Dec 20, 2023 6.208 6.264 6.189 6.199 377,241 -0.03(-0.45%)
Dec 19, 2023 6.189 6.236 6.189 6.227 374,719 +0.04(+0.61%)
Dec 18, 2023 6.180 6.236 6.170 6.189 521,952 +0.07(+1.08%)
Dec 15, 2023 6.161 6.166 6.104 6.123 728,906 -0.03(-0.46%)
Dec 14, 2023 6.217 6.277 6.142 6.152 737,198 -0.03(-0.45%)
Dec 13, 2023 6.086 6.179 6.012 6.179 409,374 +0.09(+1.53%)
Dec 12, 2023 6.068 6.096 6.049 6.086 220,993 +0.02(+0.31%)
Dec 11, 2023 6.068 6.077 5.872 6.068 518,368 -0.01(-0.15%)
Dec 08, 2023 6.077 6.086 6.035 6.077 316,109 +0.02(+0.31%)
Dec 07, 2023 5.993 6.096 5.975 6.058 395,044 +0.07(+1.24%)
Dec 06, 2023 5.947 5.998 5.928 5.984 282,239 +0.04(+0.63%)
Dec 05, 2023 5.975 5.989 5.919 5.947 292,653 -0.01(-0.16%)
Dec 04, 2023 6.003 6.040 5.956 5.956 436,224 -0.06(-0.93%)
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.