PNNT - PennantPark Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.316.366.306.306.30201,600
Jun 17, 20196.376.376.266.316.31240,200
Jun 14, 20196.386.456.336.366.36281,700
Jun 14, 20190.18 Dividend
Jun 13, 20196.466.546.456.526.34649,000
Jun 12, 20196.506.506.426.466.28433,800
Jun 11, 20196.506.556.486.496.31214,600
Jun 10, 20196.506.556.496.506.32239,500
Jun 07, 20196.556.576.466.506.32364,600
Jun 06, 20196.526.576.526.556.37238,900
Jun 05, 20196.566.626.486.526.34167,100
Jun 04, 20196.546.596.516.546.36241,800
Jun 03, 20196.496.566.486.496.31221,900
May 31, 20196.556.576.456.496.31383,200
May 30, 20196.636.686.556.596.41270,700
May 29, 20196.666.676.596.616.43193,400
May 28, 20196.646.716.626.696.51328,800
May 24, 20196.696.696.606.636.45131,600
May 23, 20196.636.676.586.676.49293,900
May 22, 20196.646.666.606.626.44159,900
May 21, 20196.626.646.606.636.45220,000
May 20, 20196.596.616.576.596.41110,400
May 17, 20196.576.636.566.596.41193,400
May 16, 20196.546.626.546.576.39230,400
May 15, 20196.586.616.526.556.37294,400
May 14, 20196.536.646.526.576.39380,400
May 13, 20196.686.746.406.486.30744,500
May 10, 20196.776.776.626.706.52747,700
May 09, 20196.886.886.606.686.50708,700
May 08, 20196.987.006.956.956.76294,900
May 07, 20196.977.026.946.966.77367,800
May 06, 20196.947.026.946.966.77251,600
May 03, 20197.057.066.937.006.81869,800
May 02, 20197.127.147.077.136.93216,300
May 01, 20197.157.167.097.106.90166,600
Apr 30, 20197.187.197.077.146.94260,600
Apr 29, 20197.127.177.117.136.93133,900
Apr 26, 20197.067.127.067.116.9171,800
Apr 25, 20197.047.106.977.066.87201,000
Apr 24, 20197.137.157.037.036.84228,300
Apr 23, 20197.077.177.077.156.95192,400
Apr 22, 20197.057.127.057.076.8798,600
Apr 18, 20197.097.117.057.056.8673,000
Apr 17, 20197.167.177.087.116.9170,100
Apr 16, 20197.037.177.017.156.95223,600
Apr 15, 20197.047.056.967.026.83142,900
Apr 12, 20197.067.087.027.056.8695,200
Apr 11, 20197.067.067.017.046.85102,900
Apr 10, 20197.007.056.987.046.8597,200
Apr 09, 20197.107.107.027.026.83107,400
Apr 08, 20197.027.117.027.116.91332,100
Apr 05, 20197.017.067.017.046.85161,900
Apr 04, 20197.057.057.007.016.82159,500
Apr 03, 20197.097.107.027.046.85153,800
Apr 02, 20197.017.086.997.086.88267,200
Apr 01, 20196.957.016.957.006.81222,200
Mar 29, 20197.027.036.906.916.72252,300
Mar 28, 20197.007.026.987.006.81148,500
Mar 27, 20197.027.036.936.996.80372,500
Mar 26, 20196.937.006.926.996.80391,900
Mar 25, 20196.906.936.866.926.73155,700
Mar 22, 20196.936.946.856.906.71202,400
Mar 21, 20196.896.976.896.916.72119,500
Mar 20, 20196.976.976.896.916.72163,800
Mar 19, 20196.967.046.956.976.78380,500
Mar 19, 20190.18 Dividend
Mar 18, 20197.067.117.047.106.73372,800
Mar 15, 20197.077.107.057.066.69477,800
Mar 14, 20197.077.107.047.096.72209,900
Mar 13, 20197.037.067.017.056.68212,500
Mar 12, 20197.087.087.007.026.65286,800
Mar 11, 20196.997.076.977.076.70307,500
Mar 08, 20196.957.026.906.976.61231,800
Mar 07, 20196.906.976.866.946.58287,600
Mar 06, 20196.966.966.896.916.55211,700
Mar 05, 20196.987.016.876.956.59345,300
Mar 04, 20197.057.056.937.006.63435,800
Mar 01, 20197.157.156.967.036.66666,900
Feb 28, 20197.187.187.037.136.76626,000
Feb 27, 20197.237.297.177.186.80353,000
Feb 26, 20197.247.287.187.246.86455,300
Feb 25, 20197.347.347.137.246.86498,100
Feb 22, 20197.297.347.227.346.96543,000
Feb 21, 20197.247.317.217.296.91282,200
Feb 20, 20197.177.247.117.226.84210,400
Feb 19, 20197.147.197.067.196.81241,600
Feb 15, 20197.077.157.047.136.76273,100
Feb 14, 20196.947.106.947.056.68225,800
Feb 13, 20197.107.147.057.056.68245,600
Feb 12, 20196.917.106.897.106.73842,400
Feb 11, 20196.957.046.906.916.55403,900
Feb 08, 20197.057.076.846.966.60504,200
Feb 07, 20197.217.217.127.206.82201,500
Feb 06, 20197.227.257.207.216.83200,300
Feb 05, 20197.187.237.187.216.83220,700
Feb 04, 20197.187.197.157.176.80185,000
Feb 01, 20197.187.197.147.176.80227,600
Jan 31, 20197.167.197.127.186.80345,200
Jan 30, 20197.137.197.097.166.79232,500
Jan 29, 20197.087.187.067.106.73290,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...