Canada markets close in 3 hours 24 minutes

PennantPark Investment Corporation (PNNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.74+0.12 (+1.63%)
As of 12:34PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20247.747.777.677.747.74200,834
Jun 11, 2024------
Jun 10, 20247.617.737.557.657.65515,300
Jun 07, 20247.667.737.657.727.72379,400
Jun 06, 20247.697.727.617.667.66415,300
Jun 05, 20247.577.717.487.697.69822,000
Jun 04, 20247.567.587.477.517.51320,400
Jun 03, 20247.557.607.507.567.56707,900
May 31, 20247.447.517.447.497.49339,000
May 30, 20247.397.447.377.427.42204,900
May 29, 20247.357.397.337.367.36182,600
May 28, 20247.407.447.367.387.38208,100
May 24, 20247.287.427.287.407.40253,000
May 23, 20247.337.377.257.267.26298,600
May 22, 20247.437.457.307.327.32288,500
May 21, 20247.427.467.417.437.43256,200
May 20, 20247.407.437.357.417.41527,600
May 17, 20247.327.397.307.377.37410,400
May 16, 20247.347.357.307.307.30232,400
May 15, 20247.377.397.327.337.33278,300
May 14, 20247.277.367.227.367.36302,200
May 14, 20240.07 Dividend
May 13, 20247.297.377.257.317.24734,100
May 10, 20247.377.377.147.287.21760,100
May 09, 20247.257.427.227.397.32689,800
May 08, 20247.197.257.157.237.16325,000
May 07, 20247.257.257.107.167.09308,800
May 06, 20247.107.187.087.177.10480,900
May 03, 20247.107.157.047.046.97313,300
May 02, 20247.117.137.067.087.01207,200
May 01, 20247.127.187.037.056.98559,600
Apr 30, 20247.177.187.107.127.05171,000
Apr 29, 20247.147.237.147.187.11367,500
Apr 26, 20247.097.197.087.137.06350,400
Apr 25, 20247.157.177.027.056.98440,500
Apr 24, 20247.237.277.177.187.11671,300
Apr 23, 20247.117.237.087.237.16545,500
Apr 22, 20247.017.097.007.087.01404,200
Apr 19, 20246.917.026.917.016.94322,700
Apr 18, 20246.886.956.866.906.83316,400
Apr 17, 20246.816.886.806.876.80188,100
Apr 16, 20246.806.846.756.806.73196,700
Apr 15, 20246.856.936.786.806.73334,500
Apr 12, 20246.916.956.786.816.74501,400
Apr 12, 20240.07 Dividend
Apr 11, 20246.947.006.936.986.84578,000
Apr 10, 20246.936.996.896.966.82545,800
Apr 09, 20246.966.986.926.946.80349,300
Apr 08, 20246.936.956.856.956.81414,100
Apr 05, 20246.876.946.866.946.80266,000
Apr 04, 20246.926.946.856.866.73249,200
Apr 03, 20246.836.896.836.866.73335,600
Apr 02, 20246.756.816.756.806.67267,200
Apr 01, 20246.906.906.756.786.65338,700
Mar 28, 20246.866.926.826.886.75369,700
Mar 27, 20246.756.826.726.826.69286,100
Mar 26, 20246.716.756.696.756.62208,800
Mar 25, 20246.676.756.676.696.56218,700
Mar 22, 20246.726.726.646.676.54347,400
Mar 21, 20246.706.756.676.696.56352,300
Mar 20, 20246.606.706.576.696.56250,500
Mar 19, 20246.586.626.566.606.47213,700
Mar 18, 20246.656.656.606.606.47357,400
Mar 15, 20246.636.706.606.676.54532,800
Mar 15, 20240.07 Dividend
Mar 14, 20246.836.836.706.716.51547,500
Mar 13, 20246.826.866.806.816.61266,300
Mar 12, 20246.796.856.786.826.62401,200
Mar 11, 20246.786.846.756.806.60445,400
Mar 08, 20246.796.846.766.786.58316,300
Mar 07, 20246.736.796.736.756.55340,600
Mar 06, 20246.716.796.716.736.53630,400
Mar 05, 20246.716.766.706.716.51408,900
Mar 04, 20246.806.866.716.736.53680,800
Mar 01, 20246.786.806.746.786.58549,400
Feb 29, 20246.796.826.736.826.62436,700
Feb 28, 20246.806.836.746.756.55443,900
Feb 27, 20246.806.866.756.816.61364,600
Feb 26, 20246.806.876.776.796.59713,600
Feb 23, 20246.786.886.756.816.61432,100
Feb 22, 20246.756.766.686.746.54506,200
Feb 21, 20246.656.796.626.736.53512,700
Feb 20, 20246.556.756.556.686.48833,600
Feb 16, 20246.696.706.606.626.42485,500
Feb 15, 20246.656.726.626.696.49704,200
Feb 14, 20246.706.716.586.606.40508,500
Feb 14, 20240.07 Dividend
Feb 13, 20246.776.826.616.686.411,036,100
Feb 12, 20246.766.866.746.836.56480,500
Feb 09, 20246.856.896.656.736.46686,200
Feb 08, 20246.896.906.706.766.49478,300
Feb 07, 20246.946.946.816.846.57419,000
Feb 06, 20246.916.946.856.916.63361,200
Feb 05, 20246.866.926.766.916.63462,400
Feb 02, 20246.906.986.886.916.63474,500
Feb 01, 20247.067.086.836.926.64688,600
Jan 31, 20247.197.267.047.046.76310,500
Jan 30, 20247.197.277.197.196.90300,200
Jan 29, 20247.207.247.167.196.90278,200
Jan 26, 20247.197.227.177.216.92348,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...