PennantPark Investment Corporation (PNNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 5.20 | 5.20 | 5.07 | 5.09 | 5.09 | 199,622 |
| Mar 22, 2023 | 5.11 | 5.21 | 5.08 | 5.09 | 5.09 | 342,800 |
| Mar 21, 2023 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 253,000 |
| Mar 20, 2023 | 5.02 | 5.12 | 5.00 | 5.01 | 5.01 | 298,300 |
| Mar 17, 2023 | 5.11 | 5.13 | 4.99 | 4.99 | 4.99 | 660,100 |
| Mar 16, 2023 | 5.05 | 5.19 | 5.02 | 5.12 | 5.12 | 285,000 |
| Mar 15, 2023 | 5.18 | 5.21 | 4.98 | 5.11 | 5.11 | 610,900 |
| Mar 14, 2023 | 5.45 | 5.49 | 5.36 | 5.41 | 5.41 | 510,600 |
| Mar 13, 2023 | 5.28 | 5.37 | 5.14 | 5.28 | 5.28 | 734,100 |
| Mar 10, 2023 | 5.58 | 5.61 | 5.35 | 5.37 | 5.37 | 759,000 |
| Mar 09, 2023 | 5.69 | 5.72 | 5.58 | 5.60 | 5.60 | 468,100 |
| Mar 08, 2023 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 193,300 |
| Mar 07, 2023 | 5.76 | 5.76 | 5.67 | 5.67 | 5.67 | 202,100 |
| Mar 06, 2023 | 5.71 | 5.74 | 5.69 | 5.72 | 5.72 | 212,300 |
| Mar 03, 2023 | 5.64 | 5.74 | 5.64 | 5.71 | 5.71 | 333,000 |
| Mar 02, 2023 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | 242,300 |
| Mar 01, 2023 | 5.66 | 5.70 | 5.61 | 5.64 | 5.64 | 307,400 |
| Feb 28, 2023 | 5.71 | 5.72 | 5.66 | 5.66 | 5.66 | 294,800 |
| Feb 27, 2023 | 5.72 | 5.76 | 5.69 | 5.70 | 5.70 | 187,700 |
| Feb 24, 2023 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 251,400 |
| Feb 23, 2023 | 5.71 | 5.77 | 5.70 | 5.70 | 5.70 | 198,400 |
| Feb 22, 2023 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | 258,300 |
| Feb 21, 2023 | 5.79 | 5.79 | 5.66 | 5.68 | 5.68 | 458,000 |
| Feb 17, 2023 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | 402,100 |
| Feb 16, 2023 | 5.69 | 5.73 | 5.67 | 5.69 | 5.69 | 283,900 |
| Feb 15, 2023 | 5.69 | 5.74 | 5.65 | 5.72 | 5.72 | 380,200 |
| Feb 14, 2023 | 5.76 | 5.83 | 5.70 | 5.71 | 5.71 | 747,300 |
| Feb 13, 2023 | 5.77 | 5.77 | 5.66 | 5.73 | 5.73 | 542,300 |
| Feb 10, 2023 | 5.49 | 5.76 | 5.49 | 5.76 | 5.76 | 2,595,300 |
| Feb 09, 2023 | 5.74 | 5.82 | 5.48 | 5.49 | 5.49 | 2,149,000 |
| Feb 08, 2023 | 6.10 | 6.10 | 5.95 | 5.99 | 5.99 | 215,300 |
| Feb 07, 2023 | 6.03 | 6.11 | 6.01 | 6.07 | 6.07 | 217,800 |
| Feb 06, 2023 | 6.09 | 6.09 | 5.99 | 6.01 | 6.01 | 292,300 |
| Feb 03, 2023 | 6.04 | 6.06 | 5.99 | 6.03 | 6.03 | 207,000 |
| Feb 02, 2023 | 6.02 | 6.09 | 6.00 | 6.03 | 6.03 | 251,000 |
| Feb 01, 2023 | 5.94 | 6.06 | 5.93 | 6.00 | 6.00 | 204,700 |
| Jan 31, 2023 | 5.94 | 5.97 | 5.89 | 5.94 | 5.94 | 209,000 |
| Jan 30, 2023 | 5.99 | 6.05 | 5.91 | 5.92 | 5.92 | 256,000 |
| Jan 27, 2023 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 134,400 |
| Jan 26, 2023 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | 174,700 |
| Jan 25, 2023 | 5.90 | 5.93 | 5.86 | 5.89 | 5.89 | 134,500 |
| Jan 24, 2023 | 6.07 | 6.07 | 5.90 | 5.91 | 5.91 | 362,400 |
| Jan 23, 2023 | 6.11 | 6.11 | 5.99 | 6.03 | 6.03 | 148,300 |
| Jan 20, 2023 | 6.05 | 6.09 | 5.98 | 6.04 | 6.04 | 138,100 |
| Jan 19, 2023 | 6.16 | 6.16 | 6.01 | 6.02 | 6.02 | 172,900 |
| Jan 18, 2023 | 6.26 | 6.28 | 6.15 | 6.16 | 6.16 | 122,300 |
| Jan 17, 2023 | 6.14 | 6.27 | 6.14 | 6.25 | 6.25 | 272,300 |
| Jan 13, 2023 | 6.04 | 6.15 | 6.02 | 6.13 | 6.13 | 154,300 |
| Jan 12, 2023 | 6.04 | 6.10 | 6.01 | 6.09 | 6.09 | 195,400 |
| Jan 11, 2023 | 5.90 | 6.04 | 5.90 | 6.01 | 6.01 | 313,000 |
| Jan 10, 2023 | 5.80 | 5.92 | 5.75 | 5.86 | 5.86 | 557,200 |
| Jan 09, 2023 | 5.74 | 5.84 | 5.70 | 5.83 | 5.83 | 224,300 |
| Jan 06, 2023 | 5.68 | 5.71 | 5.65 | 5.68 | 5.68 | 332,700 |
| Jan 05, 2023 | 5.81 | 5.81 | 5.66 | 5.68 | 5.68 | 256,800 |
| Jan 04, 2023 | 5.75 | 5.81 | 5.70 | 5.79 | 5.79 | 483,500 |
| Jan 03, 2023 | 5.84 | 5.85 | 5.73 | 5.74 | 5.74 | 412,300 |
| Dec 30, 2022 | 5.71 | 5.80 | 5.62 | 5.75 | 5.75 | 248,700 |
| Dec 29, 2022 | 5.61 | 5.76 | 5.61 | 5.72 | 5.72 | 192,800 |
| Dec 28, 2022 | 5.68 | 5.71 | 5.60 | 5.60 | 5.60 | 142,500 |
| Dec 27, 2022 | 5.65 | 5.74 | 5.62 | 5.66 | 5.66 | 299,400 |
| Dec 23, 2022 | 5.57 | 5.67 | 5.57 | 5.65 | 5.65 | 180,100 |
| Dec 22, 2022 | 5.65 | 5.66 | 5.44 | 5.59 | 5.59 | 501,700 |
| Dec 21, 2022 | 5.61 | 5.73 | 5.61 | 5.69 | 5.69 | 346,900 |
| Dec 20, 2022 | 5.61 | 5.70 | 5.56 | 5.61 | 5.61 | 448,400 |
| Dec 19, 2022 | 5.72 | 5.74 | 5.57 | 5.69 | 5.69 | 558,800 |
| Dec 16, 2022 | 5.71 | 5.92 | 5.51 | 5.80 | 5.80 | 3,151,800 |
| Dec 15, 2022 | 5.91 | 5.94 | 5.80 | 5.84 | 5.84 | 411,000 |
| Dec 14, 2022 | 5.95 | 6.00 | 5.80 | 5.88 | 5.88 | 641,600 |
| Dec 13, 2022 | 5.89 | 5.96 | 5.86 | 5.94 | 5.94 | 339,600 |
| Dec 12, 2022 | 6.00 | 6.00 | 5.81 | 5.82 | 5.82 | 681,000 |
| Dec 09, 2022 | 5.95 | 6.01 | 5.92 | 5.96 | 5.96 | 150,400 |
| Dec 08, 2022 | 5.94 | 6.01 | 5.88 | 5.94 | 5.94 | 153,900 |
| Dec 07, 2022 | 5.84 | 6.07 | 5.84 | 5.93 | 5.93 | 232,600 |
| Dec 06, 2022 | 6.04 | 6.06 | 5.88 | 5.91 | 5.91 | 168,800 |
| Dec 05, 2022 | 6.14 | 6.16 | 6.03 | 6.03 | 6.03 | 137,800 |
| Dec 02, 2022 | 6.15 | 6.18 | 6.11 | 6.14 | 6.14 | 82,800 |
| Dec 01, 2022 | 6.19 | 6.27 | 6.16 | 6.16 | 6.16 | 134,200 |
| Nov 30, 2022 | 6.18 | 6.22 | 6.07 | 6.20 | 6.20 | 179,800 |
| Nov 29, 2022 | 6.13 | 6.21 | 6.12 | 6.19 | 6.19 | 131,000 |
| Nov 28, 2022 | 6.17 | 6.26 | 6.08 | 6.11 | 6.11 | 165,200 |
| Nov 25, 2022 | 6.25 | 6.27 | 6.21 | 6.22 | 6.22 | 69,400 |
| Nov 23, 2022 | 6.31 | 6.35 | 6.18 | 6.25 | 6.25 | 212,300 |
| Nov 22, 2022 | 6.14 | 6.34 | 6.14 | 6.30 | 6.30 | 543,100 |
| Nov 21, 2022 | 6.17 | 6.26 | 6.10 | 6.15 | 6.15 | 311,700 |
| Nov 18, 2022 | 6.21 | 6.22 | 6.10 | 6.17 | 6.17 | 307,800 |
| Nov 17, 2022 | 5.97 | 6.14 | 5.86 | 6.11 | 6.11 | 522,600 |
| Nov 16, 2022 | 6.05 | 6.23 | 6.05 | 6.14 | 6.14 | 188,600 |
| Nov 15, 2022 | 6.12 | 6.20 | 6.06 | 6.09 | 6.09 | 145,400 |
| Nov 14, 2022 | 6.02 | 6.11 | 5.99 | 6.04 | 6.04 | 490,200 |
| Nov 11, 2022 | 6.01 | 6.03 | 5.85 | 5.93 | 5.93 | 258,600 |
| Nov 10, 2022 | 6.00 | 6.02 | 5.89 | 5.96 | 5.96 | 465,500 |
| Nov 09, 2022 | 6.02 | 6.05 | 5.92 | 5.92 | 5.92 | 136,100 |
| Nov 08, 2022 | 6.09 | 6.12 | 5.98 | 6.03 | 6.03 | 130,000 |
| Nov 07, 2022 | 5.96 | 6.13 | 5.93 | 6.09 | 6.09 | 147,000 |
| Nov 04, 2022 | 5.96 | 6.11 | 5.90 | 5.97 | 5.97 | 289,400 |
| Nov 03, 2022 | 5.87 | 5.93 | 5.82 | 5.88 | 5.88 | 102,700 |
| Nov 02, 2022 | 5.89 | 6.00 | 5.84 | 5.93 | 5.93 | 177,300 |
| Nov 01, 2022 | 5.97 | 6.00 | 5.88 | 5.94 | 5.94 | 94,500 |
| Oct 31, 2022 | 6.00 | 6.01 | 5.91 | 5.95 | 5.95 | 142,800 |
| Oct 28, 2022 | 5.88 | 6.02 | 5.88 | 5.98 | 5.98 | 86,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
