PNNT - PennantPark Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20196.436.506.436.456.45388,557
Aug 19, 20196.436.496.426.486.48226,100
Aug 16, 20196.356.436.356.396.39242,900
Aug 15, 20196.356.406.296.306.30229,400
Aug 14, 20196.376.376.266.316.31275,300
Aug 13, 20196.356.466.346.416.41416,300
Aug 12, 20196.326.356.246.346.34463,400
Aug 09, 20196.466.546.336.336.33409,100
Aug 08, 20196.356.516.356.496.49447,900
Aug 07, 20196.446.456.316.366.36670,700
Aug 06, 20196.456.536.416.456.45226,800
Aug 05, 20196.506.546.406.446.44604,500
Aug 02, 20196.576.596.526.546.54330,700
Aug 01, 20196.636.646.556.576.57207,100
Jul 31, 20196.666.706.616.646.64256,000
Jul 30, 20196.636.676.636.666.66233,000
Jul 29, 20196.696.696.626.646.64331,000
Jul 26, 20196.706.716.656.686.68233,800
Jul 25, 20196.716.736.656.696.69241,600
Jul 24, 20196.716.756.666.716.71661,000
Jul 23, 20196.706.786.676.706.701,057,700
Jul 22, 20196.576.656.566.636.63370,700
Jul 19, 20196.606.606.556.556.55352,500
Jul 18, 20196.626.646.576.576.57280,600
Jul 17, 20196.636.686.576.596.59507,100
Jul 16, 20196.316.786.306.636.631,879,500
Jul 15, 20196.286.316.266.316.31188,700
Jul 12, 20196.276.296.256.296.29306,000
Jul 11, 20196.276.306.236.276.27258,100
Jul 10, 20196.306.316.266.286.28240,700
Jul 09, 20196.306.316.286.316.31187,900
Jul 08, 20196.326.356.296.346.34255,000
Jul 05, 20196.356.366.266.366.36234,900
Jul 03, 20196.376.376.326.366.36160,700
Jul 02, 20196.316.356.286.346.34212,800
Jul 01, 20196.396.486.326.326.32182,700
Jun 28, 20196.266.336.256.326.32243,900
Jun 27, 20196.276.306.236.266.26235,200
Jun 26, 20196.236.266.226.246.24189,300
Jun 25, 20196.266.276.226.236.23140,900
Jun 24, 20196.276.356.256.256.25174,300
Jun 21, 20196.286.306.276.296.29175,100
Jun 20, 20196.406.406.286.286.28175,100
Jun 19, 20196.306.406.306.366.36139,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...