PennantPark Investment Corporation - common stock (NY: PNNT )

6.950 +0.110 (+1.61%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.840	7.010	6.840	6.950	575,645	+0.08(+1.09%)
Dec 19, 2024	6.810	6.910	6.760	6.875	214,687	+0.13(+2.00%)
Dec 18, 2024	6.840	6.910	6.730	6.740	467,684	-0.10(-1.46%)
Dec 17, 2024	6.900	6.900	6.810	6.840	800,133	+0.04(+0.59%)
Dec 16, 2024	6.900	6.900	6.790	6.800	515,118	-0.15(-2.16%)
Dec 13, 2024	6.970	6.980	6.920	6.950	423,338	+0.01(+0.14%)
Dec 12, 2024	6.900	6.970	6.900	6.940	345,223	+0.05(+0.73%)
Dec 11, 2024	6.950	6.950	6.890	6.890	306,031	-0.03(-0.43%)
Dec 10, 2024	6.910	6.960	6.890	6.920	236,419	+0.00(+0.00%)
Dec 09, 2024	6.870	6.950	6.860	6.920	544,753	+0.06(+0.87%)
Dec 06, 2024	6.760	6.880	6.750	6.860	474,013	+0.11(+1.63%)
Dec 05, 2024	6.800	6.840	6.740	6.750	378,862	-0.03(-0.44%)
Dec 04, 2024	6.750	6.800	6.705	6.780	534,868	+0.07(+1.04%)
Dec 03, 2024	6.740	6.750	6.615	6.710	592,562	+0.00(+0.00%)
Dec 02, 2024	6.790	6.790	6.610	6.710	1,291,150	-0.06(-0.89%)
Nov 29, 2024	6.750	6.850	6.740	6.770	672,392	+0.02(+0.30%)
Nov 27, 2024	6.900	6.900	6.740	6.750	1,098,769	-0.16(-2.32%)
Nov 26, 2024	6.900	7.025	6.840	6.910	1,082,779	-0.03(-0.43%)
Nov 25, 2024	7.000	7.020	6.940	6.940	441,362	-0.04(-0.57%)
Nov 22, 2024	6.950	6.990	6.940	6.980	344,821	+0.04(+0.58%)
Nov 21, 2024	6.970	6.990	6.920	6.940	268,728	-0.03(-0.43%)
Nov 20, 2024	7.040	7.045	6.910	6.970	448,425	-0.06(-0.85%)
Nov 19, 2024	7.000	7.045	6.970	7.030	601,511	+0.00(+0.00%)
Nov 18, 2024	6.940	7.050	6.921	7.030	1,113,850	+0.11(+1.59%)
Nov 15, 2024	6.900	6.925	6.845	6.920	467,191	+0.04(+0.58%)
Nov 14, 2024	6.949	6.978	6.880	6.880	411,007	-0.04(-0.57%)
Nov 13, 2024	6.910	6.939	6.860	6.920	454,869	+0.01(+0.14%)
Nov 12, 2024	6.969	6.974	6.880	6.910	443,223	-0.04(-0.57%)
Nov 11, 2024	6.880	7.008	6.880	6.949	585,453	-0.01(-0.14%)
Nov 08, 2024	6.989	7.009	6.939	6.959	474,635	-0.01(-0.14%)
Nov 07, 2024	6.920	7.009	6.880	6.969	488,269	+0.06(+0.86%)
Nov 06, 2024	6.811	6.910	6.672	6.910	491,031	+0.27(+4.02%)
Nov 05, 2024	6.633	6.682	6.596	6.643	553,421	+0.08(+1.20%)
Nov 04, 2024	6.781	6.816	6.564	6.564	775,031	-0.22(-3.21%)
Nov 01, 2024	6.860	6.890	6.776	6.781	513,434	-0.07(-1.01%)
Oct 31, 2024	6.811	6.900	6.811	6.850	344,821	+0.03(+0.43%)
Oct 30, 2024	6.890	6.924	6.796	6.821	337,213	-0.07(-1.00%)
Oct 29, 2024	6.920	6.939	6.890	6.890	285,950	-0.06(-0.85%)
Oct 28, 2024	6.920	6.974	6.920	6.949	298,616	+0.04(+0.57%)
Oct 25, 2024	6.959	6.969	6.890	6.910	376,650	-0.04(-0.57%)
Oct 24, 2024	6.900	6.949	6.885	6.949	300,666	+0.05(+0.72%)
Oct 23, 2024	6.910	6.920	6.870	6.900	208,384	-0.02(-0.29%)
Oct 22, 2024	6.910	6.929	6.885	6.920	374,251	+0.01(+0.14%)
Oct 21, 2024	6.910	6.920	6.836	6.910	650,006	+0.00(+0.00%)
Oct 18, 2024	6.890	6.920	6.870	6.910	325,466	+0.02(+0.29%)
Oct 17, 2024	6.920	6.929	6.880	6.890	373,363	-0.01(-0.14%)
Oct 16, 2024	6.850	6.929	6.850	6.900	378,074	+0.06(+0.87%)
Oct 15, 2024	6.870	6.889	6.831	6.840	595,980	-0.03(-0.43%)
Oct 14, 2024	6.840	6.880	6.821	6.870	388,685	+0.02(+0.29%)
Oct 11, 2024	6.821	6.850	6.792	6.850	382,594	+0.03(+0.43%)
Oct 10, 2024	6.801	6.827	6.772	6.821	343,343	+0.02(+0.29%)
Oct 09, 2024	6.792	6.811	6.782	6.801	264,614	-0.01(-0.14%)
Oct 08, 2024	6.831	6.840	6.801	6.811	361,837	-0.01(-0.14%)
Oct 07, 2024	6.840	6.850	6.792	6.821	400,346	-0.06(-0.85%)
Oct 04, 2024	6.880	6.880	6.801	6.880	619,625	+0.04(+0.57%)
Oct 03, 2024	6.840	6.850	6.792	6.840	476,019	+0.08(+1.16%)
Oct 02, 2024	6.713	6.801	6.713	6.762	308,687	+0.05(+0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.