PNNT - PennantPark Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20186.876.906.856.906.90228,000
Jan 18, 20186.906.956.886.886.88196,000
Jan 17, 20186.926.966.886.916.91214,100
Jan 16, 20187.037.066.916.916.91264,200
Jan 12, 20186.967.036.947.027.02360,900
Jan 11, 20186.846.986.836.966.96337,200
Jan 10, 20186.916.936.836.856.85460,600
Jan 09, 20186.987.016.916.936.93521,900
Jan 08, 20186.997.026.937.017.01414,700
Jan 05, 20186.917.026.887.007.00472,000
Jan 04, 20186.926.976.896.906.90344,300
Jan 03, 20187.027.036.906.936.93367,500
Jan 02, 20186.917.006.907.007.00410,200
Dec 29, 20176.966.986.916.916.91433,100
Dec 28, 20176.927.046.916.986.98497,800
Dec 27, 20176.986.986.896.946.94419,700
Dec 26, 20176.977.016.876.986.98394,500
Dec 22, 20176.987.066.946.986.98504,500
Dec 22, 20170.18 Dividend
Dec 21, 20177.207.237.127.176.99568,700
Dec 20, 20177.217.237.127.197.01550,100
Dec 19, 20177.157.267.147.207.02803,300
Dec 18, 20177.107.217.087.146.96679,900
Dec 15, 20177.137.187.027.046.863,442,600
Dec 14, 20177.167.197.137.146.96451,400
Dec 13, 20177.137.217.127.187.00448,400
Dec 12, 20177.177.187.127.166.98509,400
Dec 11, 20177.187.217.117.187.00462,000
Dec 08, 20177.227.277.167.207.02363,600
Dec 07, 20177.287.327.177.197.01415,000
Dec 06, 20177.387.387.167.307.12718,600
Dec 05, 20177.187.187.037.136.95557,500
Dec 04, 20177.227.307.057.176.99694,900
Dec 01, 20177.217.236.677.187.001,322,200
Nov 30, 20177.407.497.227.227.04786,400
Nov 29, 20177.527.527.367.427.23576,300
Nov 28, 20177.587.597.457.527.33243,400
Nov 27, 20177.547.637.527.587.39185,800
Nov 24, 20177.567.657.517.547.35139,200
Nov 22, 20177.537.607.517.577.38138,500
Nov 21, 20177.577.587.507.537.34196,900
Nov 20, 20177.527.597.497.557.36224,300
Nov 17, 20177.427.567.387.537.34254,500
Nov 16, 20177.387.487.367.447.25201,000
Nov 15, 20177.397.417.327.397.20238,200
Nov 14, 20177.457.497.377.467.27182,700
Nov 13, 20177.497.507.397.467.27189,900
Nov 10, 20177.537.587.487.497.30226,400
Nov 09, 20177.577.637.537.537.34177,300
Nov 08, 20177.477.627.467.627.43188,800
Nov 07, 20177.457.567.427.507.31183,200
Nov 06, 20177.447.477.387.417.22333,200
Nov 03, 20177.427.477.257.437.24227,300
Nov 02, 20177.467.487.407.417.22217,400
Nov 01, 20177.507.517.467.487.29133,000
Oct 31, 20177.487.517.467.477.28261,300
Oct 30, 20177.567.567.477.487.29163,900
Oct 27, 20177.507.577.427.557.36288,000
Oct 26, 20177.507.547.437.527.33143,800
Oct 25, 20177.607.627.497.497.30234,100
Oct 24, 20177.577.637.567.587.39145,700
Oct 23, 20177.647.657.587.597.4073,900
Oct 20, 20177.607.727.607.627.43310,900
Oct 19, 20177.457.607.437.597.40198,700
Oct 18, 20177.547.607.497.497.30114,600
Oct 17, 20177.637.637.507.517.32256,200
Oct 16, 20177.657.657.567.617.42191,400
Oct 13, 20177.647.657.607.647.45122,300
Oct 12, 20177.677.687.637.657.46168,800
Oct 11, 20177.667.687.627.677.48156,900
Oct 10, 20177.607.697.577.657.46145,600
Oct 09, 20177.637.687.547.627.43165,900
Oct 06, 20177.737.747.607.607.41148,600
Oct 05, 20177.807.807.717.747.55211,900
Oct 04, 20177.637.817.567.797.59389,200
Oct 03, 20177.567.657.557.627.43244,000
Oct 02, 20177.517.597.487.547.35569,300
Sep 29, 20177.517.557.497.517.32383,100
Sep 28, 20177.487.537.457.517.32467,800
Sep 27, 20177.547.557.457.477.28189,200
Sep 26, 20177.527.557.487.527.33262,000
Sep 25, 20177.497.527.427.527.33330,900
Sep 22, 20177.507.507.437.487.29271,400
Sep 21, 20177.507.527.427.497.30375,500
Sep 20, 20177.427.537.427.517.32546,700
Sep 19, 20177.417.477.397.407.21311,900
Sep 19, 20170.18 Dividend
Sep 18, 20177.527.597.477.547.18386,900
Sep 15, 20177.547.587.497.527.16561,800
Sep 14, 20177.527.597.477.597.22349,700
Sep 13, 20177.517.567.517.557.18228,200
Sep 12, 20177.517.547.487.517.15338,400
Sep 11, 20177.527.597.487.527.16221,400
Sep 08, 20177.557.577.497.537.17185,300
Sep 07, 20177.517.567.487.557.18205,000
Sep 06, 20177.517.557.497.527.16189,000
Sep 05, 20177.567.627.477.527.16201,700
Sep 01, 20177.527.627.497.577.20373,500
Aug 31, 20177.657.687.497.517.15479,600
Aug 30, 20177.607.667.597.597.22253,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...