Canada Markets close in 4 hrs 39 mins

PennantPark Investment Corporation (PNNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.14+0.03 (+0.41%)
As of 11:20AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20226.136.186.126.146.1424,993
Nov 28, 20226.176.266.086.116.11165,200
Nov 25, 20226.256.276.216.226.2269,400
Nov 23, 20226.316.356.186.256.25212,300
Nov 22, 20226.146.346.146.306.30543,100
Nov 21, 20226.176.266.106.156.15311,700
Nov 18, 20226.216.226.106.176.17307,800
Nov 17, 20225.976.145.866.116.11522,600
Nov 16, 20226.056.236.056.146.14188,600
Nov 15, 20226.126.206.066.096.09145,400
Nov 14, 20226.026.115.996.046.04490,200
Nov 11, 20226.016.035.855.935.93258,600
Nov 10, 20226.006.025.895.965.96465,500
Nov 09, 20226.026.055.925.925.92136,100
Nov 08, 20226.096.125.986.036.03130,000
Nov 07, 20225.966.135.936.096.09147,000
Nov 04, 20225.966.115.905.975.97289,400
Nov 03, 20225.875.935.825.885.88102,700
Nov 02, 20225.896.005.845.935.93177,300
Nov 01, 20225.976.005.885.945.9494,500
Oct 31, 20226.006.015.915.955.95142,800
Oct 28, 20225.886.025.885.985.9886,100
Oct 27, 20225.945.995.895.905.90113,300
Oct 26, 20225.905.985.865.915.91154,500
Oct 25, 20225.705.935.685.865.86121,200
Oct 24, 20225.525.725.515.695.69122,300
Oct 21, 20225.525.595.465.555.55184,800
Oct 20, 20225.505.585.455.515.51109,700
Oct 19, 20225.575.585.455.525.52186,200
Oct 18, 20225.705.765.565.595.59241,400
Oct 17, 20225.725.805.555.635.63371,500
Oct 14, 20225.635.715.575.635.63232,100
Oct 13, 20225.505.615.345.615.61153,700
Oct 12, 20225.505.585.455.545.54188,900
Oct 11, 20225.455.535.375.485.48214,600
Oct 10, 20225.665.705.445.455.45255,000
Oct 07, 20225.565.695.455.675.67462,600
Oct 06, 20225.735.745.595.605.60191,100
Oct 05, 20225.805.805.575.705.70125,700
Oct 04, 20225.605.855.585.825.82248,800
Oct 03, 20225.525.605.335.555.55314,400
Sept 30, 20225.515.605.455.465.46222,700
Sept 29, 20225.655.665.455.515.51220,800
Sept 28, 20225.595.755.545.725.72201,000
Sept 27, 20225.615.785.575.595.59181,000
Sept 26, 20225.795.835.565.585.58426,800
Sept 23, 20225.845.925.805.845.84387,800
Sept 22, 20226.106.115.895.955.95338,800
Sept 21, 20226.076.156.066.106.10133,400
Sept 20, 20226.116.176.046.066.06159,900
Sept 19, 20226.176.216.116.176.17157,600
Sept 16, 20226.296.316.176.226.22303,600
Sept 15, 20226.456.516.406.466.46230,800
Sept 14, 20226.466.476.346.366.36220,500
Sept 13, 20226.496.526.436.436.43264,500
Sept 12, 20226.446.536.436.526.52199,400
Sept 09, 20226.466.496.426.436.43154,800
Sept 08, 20226.386.416.336.416.41159,000
Sept 07, 20226.336.426.306.396.39156,700
Sept 06, 20226.356.376.246.306.30251,800
Sept 02, 20226.406.436.346.356.35153,300
Sept 01, 20226.466.486.296.336.33239,000
Aug 31, 20226.416.526.396.466.46155,900
Aug 30, 20226.526.526.426.426.42105,200
Aug 29, 20226.486.526.446.506.50110,300
Aug 26, 20226.506.526.466.486.48111,000
Aug 25, 20226.506.536.476.506.50170,500
Aug 24, 20226.496.566.486.506.50225,200
Aug 23, 20226.476.576.476.506.50125,700
Aug 22, 20226.466.506.446.476.47171,200
Aug 19, 20226.606.636.496.556.55224,400
Aug 18, 20226.546.636.546.606.60186,500
Aug 17, 20226.616.616.516.556.55256,200
Aug 16, 20226.606.636.586.626.62108,700
Aug 15, 20226.606.626.546.586.58255,800
Aug 12, 20226.506.706.506.616.61204,000
Aug 11, 20226.506.556.446.466.46265,900
Aug 10, 20226.506.556.436.476.47274,200
Aug 09, 20226.526.606.396.466.46179,600
Aug 08, 20226.396.556.336.546.54162,400
Aug 05, 20226.446.546.386.456.45238,300
Aug 04, 20226.756.826.416.486.48301,300
Aug 03, 20226.626.726.606.676.67170,200
Aug 02, 20226.626.636.546.596.59155,100
Aug 01, 20226.526.646.446.606.60164,000
Jul 29, 20226.436.586.406.526.52140,500
Jul 28, 20226.396.506.396.486.48108,600
Jul 27, 20226.386.426.336.426.42123,100
Jul 26, 20226.406.426.336.376.37135,300
Jul 25, 20226.466.466.346.386.38141,600
Jul 22, 20226.436.456.406.436.43155,400
Jul 21, 20226.346.396.306.376.37131,900
Jul 20, 20226.376.436.346.376.37179,400
Jul 19, 20226.396.406.316.366.36225,000
Jul 18, 20226.226.386.226.346.34239,900
Jul 15, 20226.236.236.116.166.16328,800
Jul 14, 20226.256.266.156.206.20162,700
Jul 13, 20226.276.306.206.286.28267,500
Jul 12, 20226.266.356.256.316.31155,400
Jul 11, 20226.316.336.256.286.2888,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...