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

Pennantpark Investme (NY: PNNT )

7.515 -0.015 (-0.20%)
Streaming Delayed Price Updated: 12:49 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 (%)
May 31, 2024 7.362 7.431 7.357 7.411 342,616 +0.07(+0.94%)
May 30, 2024 7.312 7.357 7.293 7.342 207,071 +0.06(+0.82%)
May 29, 2024 7.273 7.307 7.254 7.283 184,576 -0.02(-0.27%)
May 28, 2024 7.322 7.362 7.283 7.302 210,434 -0.02(-0.27%)
May 24, 2024 7.203 7.337 7.203 7.322 256,052 +0.14(+1.93%)
May 23, 2024 7.253 7.293 7.174 7.184 301,751 -0.06(-0.82%)
May 22, 2024 7.352 7.372 7.223 7.243 290,533 -0.11(-1.48%)
May 21, 2024 7.342 7.381 7.328 7.352 258,896 +0.02(+0.27%)
May 20, 2024 7.322 7.352 7.273 7.332 533,171 +0.04(+0.54%)
May 17, 2024 7.243 7.307 7.223 7.293 414,739 +0.07(+0.96%)
May 16, 2024 7.263 7.273 7.223 7.223 234,849 -0.03(-0.41%)
May 15, 2024 7.293 7.312 7.238 7.253 281,311 -0.03(-0.41%)
May 14, 2024 7.194 7.283 7.144 7.283 305,622 +0.12(+1.66%)
May 13, 2024 7.144 7.223 7.105 7.164 749,141 +0.03(+0.41%)
May 10, 2024 7.223 7.223 6.997 7.134 775,795 -0.11(-1.49%)
May 09, 2024 7.105 7.267 7.076 7.242 703,868 +0.16(+2.21%)
May 08, 2024 7.046 7.105 7.007 7.085 331,627 +0.07(+0.98%)
May 07, 2024 7.105 7.105 6.958 7.017 315,136 -0.01(-0.14%)
May 06, 2024 6.958 7.036 6.938 7.027 490,481 +0.13(+1.85%)
May 03, 2024 6.958 7.007 6.899 6.899 319,703 -0.04(-0.56%)
May 02, 2024 6.968 6.987 6.919 6.938 211,409 +0.03(+0.43%)
May 01, 2024 6.978 7.036 6.889 6.909 571,006 -0.07(-0.98%)
Apr 30, 2024 7.027 7.036 6.958 6.978 174,508 -0.06(-0.84%)
Apr 29, 2024 6.997 7.085 6.997 7.036 374,983 +0.05(+0.70%)
Apr 26, 2024 6.948 7.046 6.938 6.987 357,512 +0.08(+1.13%)
Apr 25, 2024 7.007 7.026 6.880 6.909 449,494 -0.13(-1.81%)
Apr 24, 2024 7.085 7.125 7.022 7.036 684,981 -0.05(-0.69%)
Apr 23, 2024 6.968 7.085 6.938 7.085 556,666 +0.15(+2.12%)
Apr 22, 2024 6.870 6.948 6.855 6.938 412,409 +0.07(+1.00%)
Apr 19, 2024 6.772 6.880 6.772 6.870 347,124 +0.11(+1.59%)
Apr 18, 2024 6.742 6.811 6.718 6.762 322,809 +0.03(+0.44%)
Apr 17, 2024 6.674 6.742 6.664 6.733 191,906 +0.07(+1.03%)
Apr 16, 2024 6.664 6.703 6.615 6.664 200,721 +0.00(+0.00%)
Apr 15, 2024 6.713 6.791 6.644 6.664 341,339 -0.01(-0.15%)
Apr 12, 2024 6.772 6.806 6.644 6.674 514,758 -0.10(-1.45%)
Apr 11, 2024 6.733 6.791 6.723 6.772 595,792 +0.02(+0.29%)
Apr 10, 2024 6.723 6.782 6.685 6.752 562,615 +0.02(+0.29%)
Apr 09, 2024 6.752 6.772 6.714 6.733 360,099 -0.01(-0.14%)
Apr 08, 2024 6.723 6.743 6.646 6.743 426,835 +0.01(+0.14%)
Apr 05, 2024 6.665 6.733 6.655 6.733 274,163 +0.08(+1.17%)
Apr 04, 2024 6.714 6.733 6.646 6.655 256,825 +0.00(+0.00%)
Apr 03, 2024 6.626 6.685 6.626 6.655 345,869 +0.06(+0.88%)
Apr 02, 2024 6.549 6.607 6.549 6.597 275,430 +0.02(+0.29%)
Apr 01, 2024 6.694 6.694 6.549 6.578 349,125 -0.10(-1.45%)
Mar 28, 2024 6.655 6.714 6.617 6.675 381,174 +0.06(+0.88%)
Mar 27, 2024 6.549 6.617 6.520 6.617 294,928 +0.07(+1.04%)
Mar 26, 2024 6.510 6.549 6.491 6.549 215,201 +0.06(+0.90%)
Mar 25, 2024 6.471 6.549 6.471 6.491 225,379 +0.02(+0.30%)
Mar 22, 2024 6.520 6.520 6.437 6.471 358,098 -0.02(-0.30%)
Mar 21, 2024 6.500 6.549 6.471 6.491 363,174 +0.00(+0.00%)
Mar 20, 2024 6.403 6.500 6.374 6.491 258,177 +0.09(+1.36%)
Mar 19, 2024 6.384 6.423 6.364 6.403 220,238 +0.00(+0.00%)
Mar 18, 2024 6.452 6.452 6.403 6.403 368,342 -0.07(-1.05%)
Mar 15, 2024 6.432 6.500 6.403 6.471 549,374 +0.03(+0.45%)
Mar 14, 2024 6.557 6.557 6.432 6.442 570,168 -0.10(-1.47%)
Mar 13, 2024 6.548 6.586 6.528 6.538 277,438 -0.01(-0.15%)
Mar 12, 2024 6.519 6.572 6.509 6.548 417,904 +0.02(+0.29%)
Mar 11, 2024 6.509 6.567 6.480 6.528 463,928 +0.02(+0.29%)
Mar 08, 2024 6.519 6.563 6.490 6.509 329,463 +0.03(+0.44%)
Mar 07, 2024 6.461 6.519 6.461 6.480 354,770 +0.02(+0.30%)
Mar 06, 2024 6.442 6.519 6.437 6.461 656,639 +0.02(+0.30%)
Mar 05, 2024 6.442 6.490 6.432 6.442 425,876 -0.02(-0.30%)
Mar 04, 2024 6.528 6.586 6.442 6.461 708,504 -0.05(-0.74%)
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.