Canada Markets closed

PennantPark Investment Corporation (PNNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.29+0.11 (+1.78%)
At close: 04:00PM EDT
6.30 -0.01 (-0.16%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20226.226.346.166.306.30264,800
Jun 30, 20226.116.226.096.186.18137,900
Jun 29, 20226.326.326.156.156.15131,100
Jun 28, 20226.386.516.236.246.24255,700
Jun 27, 20226.196.386.166.366.36228,600
Jun 24, 20226.126.286.046.206.20371,200
Jun 23, 20226.036.146.036.046.04288,900
Jun 22, 20226.006.166.006.046.04217,800
Jun 21, 20226.226.316.086.176.17440,800
Jun 17, 20226.016.276.006.156.151,114,700
Jun 16, 20226.256.345.996.006.00672,500
Jun 15, 20226.566.636.446.486.48477,000
Jun 14, 20226.636.646.496.546.54569,000
Jun 13, 20226.806.816.496.556.55553,300
Jun 10, 20226.876.966.816.956.95439,700
Jun 09, 20227.087.116.926.936.93427,600
Jun 08, 20227.057.127.037.047.04418,500
Jun 07, 20227.057.167.017.157.15191,000
Jun 06, 20227.037.127.017.087.08183,600
Jun 03, 20227.037.127.027.047.04193,800
Jun 02, 20227.207.277.057.067.06264,300
Jun 01, 20227.137.256.987.177.17335,100
May 31, 20227.077.126.987.087.08285,100
May 27, 20226.957.186.957.177.17222,800
May 26, 20226.866.986.866.936.93164,400
May 25, 20226.746.856.706.816.81216,100
May 24, 20226.736.906.676.766.76314,900
May 23, 20226.796.946.796.916.91174,400
May 20, 20226.997.016.686.746.74364,600
May 19, 20226.937.026.926.936.93298,200
May 18, 20227.187.186.957.007.00257,200
May 17, 20227.207.217.157.197.19139,300
May 16, 20227.017.147.017.117.11208,100
May 13, 20226.927.096.897.007.00287,100
May 12, 20227.007.046.786.936.93405,800
May 11, 20227.097.217.067.107.10209,300
May 10, 20227.097.237.047.117.11354,100
May 09, 20227.257.347.057.087.08447,300
May 06, 20227.367.457.307.367.36213,100
May 05, 20227.627.627.317.417.41251,300
May 04, 20227.477.617.437.617.61205,700
May 03, 20227.297.497.277.477.47178,500
May 02, 20227.397.397.167.287.28387,700
Apr 29, 20227.547.547.397.407.40314,300
Apr 28, 20227.507.577.417.527.52259,000
Apr 27, 20227.517.607.447.507.50300,000
Apr 26, 20227.717.777.457.497.49447,500
Apr 25, 20227.667.777.497.757.75454,100
Apr 22, 20227.907.907.647.667.66256,200
Apr 21, 20227.997.997.847.897.89272,500
Apr 20, 20227.958.027.917.977.97175,500
Apr 19, 20227.927.967.867.957.95239,100
Apr 18, 20227.857.967.817.927.92235,000
Apr 14, 20227.907.927.817.817.81233,900
Apr 13, 20227.757.867.727.857.85351,800
Apr 12, 20227.747.797.637.657.65266,100
Apr 11, 20227.767.797.677.737.73170,400
Apr 08, 20227.777.827.737.797.79140,500
Apr 07, 20227.737.767.627.737.73178,300
Apr 06, 20227.827.877.687.717.71293,900
Apr 05, 20227.747.937.747.857.85205,400
Apr 04, 20227.987.987.837.867.86324,200
Apr 01, 20227.848.007.827.987.98438,400
Mar 31, 20227.757.857.757.787.78193,400
Mar 30, 20227.837.887.737.757.75268,500
Mar 29, 20227.837.867.757.797.79175,000
Mar 28, 20227.767.837.717.837.83218,000
Mar 25, 20227.687.767.657.747.74140,100
Mar 24, 20227.697.717.647.657.65133,000
Mar 23, 20227.807.807.677.687.68133,100
Mar 22, 20227.697.797.687.787.78198,000
Mar 21, 20227.607.747.587.677.67252,100
Mar 18, 20227.637.687.527.567.56911,700
Mar 17, 20227.567.667.557.637.63344,800
Mar 16, 20227.487.557.417.537.53618,700
Mar 15, 20227.717.727.547.577.57499,700
Mar 14, 20227.697.807.617.677.67529,700
Mar 11, 20227.717.717.587.597.59495,100
Mar 10, 20227.847.897.647.687.68464,000
Mar 09, 20227.927.957.787.847.84303,100
Mar 08, 20227.757.917.677.847.84507,400
Mar 07, 20227.657.827.657.737.73435,200
Mar 04, 20227.837.917.807.837.83504,600
Mar 03, 20227.897.927.817.827.82411,100
Mar 02, 20227.707.927.707.857.85694,700
Mar 01, 20227.667.747.627.707.70395,500
Feb 28, 20227.627.727.607.697.69384,500
Feb 25, 20227.477.687.367.647.64245,700
Feb 24, 20227.307.527.267.507.50499,200
Feb 23, 20227.577.597.467.497.49191,900
Feb 22, 20227.607.657.497.547.54301,400
Feb 18, 20227.697.757.637.637.63313,500
Feb 17, 20227.727.757.647.707.70452,100
Feb 16, 20227.677.757.637.727.72586,800
Feb 15, 20227.737.777.607.677.67313,900
Feb 14, 20227.727.837.637.707.70756,700
Feb 11, 20227.607.797.587.637.63884,800
Feb 10, 20227.507.727.447.647.641,339,900
Feb 09, 20227.237.247.157.207.20250,100
Feb 08, 20227.227.227.167.197.19134,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...