PNNT - PennantPark Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20206.656.666.606.636.63215,000
Jan 23, 20206.666.676.636.646.64217,700
Jan 22, 20206.676.676.656.666.66223,900
Jan 21, 20206.656.676.636.676.67345,400
Jan 17, 20206.696.726.666.676.67147,100
Jan 16, 20206.696.746.666.686.68304,500
Jan 15, 20206.636.686.626.686.68233,600
Jan 14, 20206.566.676.536.616.61486,000
Jan 13, 20206.556.606.546.576.57213,700
Jan 10, 20206.536.576.536.556.55210,000
Jan 09, 20206.546.586.536.546.54156,900
Jan 08, 20206.536.576.526.546.54251,000
Jan 07, 20206.596.606.546.556.55338,600
Jan 06, 20206.576.606.556.596.59264,300
Jan 03, 20206.576.656.556.606.60292,200
Jan 02, 20206.586.626.536.606.60495,000
Dec 31, 20196.596.626.536.536.53656,500
Dec 30, 20196.606.616.576.596.59291,700
Dec 27, 20196.666.666.586.606.60238,100
Dec 26, 20196.676.696.636.656.65223,300
Dec 24, 20196.636.686.606.676.67211,500
Dec 23, 20196.596.676.576.656.65535,100
Dec 20, 20196.576.646.556.596.592,337,800
Dec 19, 20196.536.636.536.586.58430,200
Dec 18, 20196.626.646.516.556.55638,900
Dec 18, 20190.18 Dividend
Dec 17, 20196.816.866.736.846.661,302,300
Dec 16, 20196.616.866.606.756.571,348,500
Dec 13, 20196.616.626.576.596.42376,800
Dec 12, 20196.556.596.516.576.40540,500
Dec 11, 20196.446.536.436.516.34937,100
Dec 10, 20196.416.466.386.406.23503,100
Dec 09, 20196.366.406.356.406.23449,800
Dec 06, 20196.296.366.296.346.17413,600
Dec 05, 20196.356.366.236.246.082,063,300
Dec 04, 20196.126.406.126.326.151,120,400
Dec 03, 20196.146.146.076.125.96253,200
Dec 02, 20196.206.216.116.166.00530,500
Nov 29, 20196.116.186.116.186.02248,800
Nov 27, 20196.076.116.076.115.95262,500
Nov 26, 20196.106.116.066.075.91365,200
Nov 25, 20196.056.106.036.065.90278,000
Nov 22, 20195.916.155.846.025.86510,900
Nov 21, 20195.936.005.915.945.78248,300
Nov 20, 20195.945.985.925.925.76157,600
Nov 19, 20195.955.985.925.955.79147,800
Nov 18, 20195.945.975.925.945.78157,100
Nov 15, 20195.965.985.925.965.80308,200
Nov 14, 20195.996.035.955.965.80105,900
Nov 13, 20196.026.055.985.985.82153,600
Nov 12, 20195.986.085.966.055.89422,300
Nov 11, 20196.016.075.965.975.81351,700
Nov 08, 20196.016.086.016.045.88160,200
Nov 07, 20196.106.116.036.055.89237,900
Nov 06, 20196.136.146.066.075.91154,000
Nov 05, 20196.096.126.056.105.94224,900
Nov 04, 20196.106.156.066.095.93273,300
Nov 01, 20196.046.076.006.055.89418,800
Oct 31, 20196.026.076.016.055.89131,300
Oct 30, 20196.076.116.036.065.90327,500
Oct 29, 20196.066.116.056.075.91518,700
Oct 28, 20196.186.256.186.226.06302,300
Oct 25, 20196.176.186.116.186.02266,400
Oct 24, 20196.196.196.126.176.01259,400
Oct 23, 20196.156.186.116.186.02257,600
Oct 22, 20196.136.176.116.166.00303,300
Oct 21, 20196.146.176.116.135.97281,100
Oct 18, 20196.106.156.086.135.97161,200
Oct 17, 20196.086.136.086.105.94183,400
Oct 16, 20196.126.146.066.075.91259,800
Oct 15, 20196.076.146.046.115.95235,700
Oct 14, 20196.096.096.056.065.90163,700
Oct 11, 20196.116.146.086.115.95391,900
Oct 10, 20196.096.136.076.085.92181,000
Oct 09, 20196.096.156.076.105.94182,800
Oct 08, 20196.116.146.086.095.93113,800
Oct 07, 20196.126.186.106.135.97188,700
Oct 04, 20196.106.146.106.125.9696,800
Oct 03, 20196.066.126.056.085.92200,900
Oct 02, 20196.186.216.056.075.91406,300
Oct 01, 20196.316.346.186.196.03228,100
Sep 30, 20196.306.346.256.276.11196,400
Sep 27, 20196.306.356.286.296.12207,500
Sep 26, 20196.306.336.256.296.12198,600
Sep 25, 20196.296.336.276.306.13330,400
Sep 24, 20196.296.326.296.296.12251,100
Sep 23, 20196.306.316.266.286.11179,900
Sep 20, 20196.246.306.236.296.12288,700
Sep 19, 20196.256.326.226.226.06186,100
Sep 18, 20196.256.266.166.256.09317,800
Sep 17, 20196.286.296.186.256.09316,400
Sep 16, 20196.256.326.256.286.11281,800
Sep 16, 20190.18 Dividend
Sep 13, 20196.366.436.346.406.06470,700
Sep 12, 20196.346.406.306.325.98297,400
Sep 11, 20196.396.436.316.356.01273,200
Sep 10, 20196.346.366.306.366.02381,500
Sep 09, 20196.246.316.226.315.97418,900
Sep 06, 20196.246.286.186.215.88411,800
Sep 05, 20196.216.266.166.245.90394,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...