Canada markets open in 8 hours 29 minutes

PennantPark Investment Corporation (PNNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.05-0.07 (-0.98%)
At close: 04:00PM EDT
7.13 +0.08 (+1.13%)
After hours: 05:16PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.127.187.037.057.05559,600
Apr 30, 20247.177.187.107.127.12171,000
Apr 29, 20247.147.237.147.187.18367,500
Apr 26, 20247.097.197.087.137.13350,400
Apr 25, 20247.157.177.027.057.05440,500
Apr 24, 20247.237.277.177.187.18671,300
Apr 23, 20247.117.237.087.237.23545,500
Apr 22, 20247.017.097.007.087.08404,200
Apr 19, 20246.917.026.917.017.01322,700
Apr 18, 20246.886.956.866.906.90316,400
Apr 17, 20246.816.886.806.876.87188,100
Apr 16, 20246.806.846.756.806.80196,700
Apr 15, 20246.856.936.786.806.80334,500
Apr 12, 20246.916.956.786.816.81501,400
Apr 12, 20240.07 Dividend
Apr 11, 20246.947.006.936.986.91578,000
Apr 10, 20246.936.996.896.966.89545,800
Apr 09, 20246.966.986.926.946.87349,300
Apr 08, 20246.936.956.856.956.88414,100
Apr 05, 20246.876.946.866.946.87266,000
Apr 04, 20246.926.946.856.866.79249,200
Apr 03, 20246.836.896.836.866.79335,600
Apr 02, 20246.756.816.756.806.73267,200
Apr 01, 20246.906.906.756.786.71338,700
Mar 28, 20246.866.926.826.886.81369,700
Mar 27, 20246.756.826.726.826.75286,100
Mar 26, 20246.716.756.696.756.68208,800
Mar 25, 20246.676.756.676.696.62218,700
Mar 22, 20246.726.726.646.676.60347,400
Mar 21, 20246.706.756.676.696.62352,300
Mar 20, 20246.606.706.576.696.62250,500
Mar 19, 20246.586.626.566.606.53213,700
Mar 18, 20246.656.656.606.606.53357,400
Mar 15, 20246.636.706.606.676.60532,800
Mar 15, 20240.07 Dividend
Mar 14, 20246.836.836.706.716.57547,500
Mar 13, 20246.826.866.806.816.67266,300
Mar 12, 20246.796.856.786.826.68401,200
Mar 11, 20246.786.846.756.806.66445,400
Mar 08, 20246.796.846.766.786.64316,300
Mar 07, 20246.736.796.736.756.61340,600
Mar 06, 20246.716.796.716.736.59630,400
Mar 05, 20246.716.766.706.716.57408,900
Mar 04, 20246.806.866.716.736.59680,800
Mar 01, 20246.786.806.746.786.64549,400
Feb 29, 20246.796.826.736.826.68436,700
Feb 28, 20246.806.836.746.756.61443,900
Feb 27, 20246.806.866.756.816.67364,600
Feb 26, 20246.806.876.776.796.65713,600
Feb 23, 20246.786.886.756.816.67432,100
Feb 22, 20246.756.766.686.746.60506,200
Feb 21, 20246.656.796.626.736.59512,700
Feb 20, 20246.556.756.556.686.54833,600
Feb 16, 20246.696.706.606.626.49485,500
Feb 15, 20246.656.726.626.696.55704,200
Feb 14, 20246.706.716.586.606.47508,500
Feb 14, 20240.07 Dividend
Feb 13, 20246.776.826.616.686.481,036,100
Feb 12, 20246.766.866.746.836.62480,500
Feb 09, 20246.856.896.656.736.52686,200
Feb 08, 20246.896.906.706.766.55478,300
Feb 07, 20246.946.946.816.846.63419,000
Feb 06, 20246.916.946.856.916.70361,200
Feb 05, 20246.866.926.766.916.70462,400
Feb 02, 20246.906.986.886.916.70474,500
Feb 01, 20247.067.086.836.926.71688,600
Jan 31, 20247.197.267.047.046.82310,500
Jan 30, 20247.197.277.197.196.97300,200
Jan 29, 20247.207.247.167.196.97278,200
Jan 26, 20247.197.227.177.216.99348,500
Jan 25, 20247.077.177.067.176.95359,100
Jan 24, 20247.147.177.087.086.86307,900
Jan 23, 20247.087.167.087.116.89221,200
Jan 22, 20247.057.147.027.106.88356,700
Jan 19, 20246.997.026.947.016.80319,100
Jan 18, 20247.007.026.906.996.78363,600
Jan 17, 20246.916.986.916.976.76274,400
Jan 16, 20247.007.056.926.956.74381,900
Jan 12, 20247.027.076.987.026.81408,700
Jan 12, 20240.07 Dividend
Jan 11, 20247.157.156.977.076.79439,000
Jan 10, 20247.107.177.087.156.86466,800
Jan 09, 20247.177.207.087.106.81583,900
Jan 08, 20247.157.177.037.166.87877,700
Jan 05, 20247.037.157.037.136.84685,700
Jan 04, 20246.937.166.937.066.78683,700
Jan 03, 20246.936.986.876.946.66460,700
Jan 02, 20246.916.956.836.936.65478,400
Dec 29, 20236.956.956.866.916.63270,200
Dec 28, 20236.916.986.906.946.66416,900
Dec 27, 20236.886.926.866.906.62314,000
Dec 26, 20236.786.906.786.886.60293,100
Dec 22, 20236.666.976.666.796.521,080,000
Dec 21, 20236.646.656.606.656.38286,400
Dec 20, 20236.606.666.586.596.32354,800
Dec 19, 20236.586.636.586.626.35353,500
Dec 18, 20236.576.636.566.586.32490,900
Dec 15, 20236.556.566.496.516.25685,600
Dec 15, 20230.07 Dividend
Dec 14, 20236.686.756.606.616.28686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...