Pennantpark Investme (NY: PNNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	7.740	7.770	7.660	7.680	511,618	+0.06(+0.79%)
Jun 11, 2024	7.610	7.680	7.590	7.620	356,563	-0.03(-0.39%)
Jun 10, 2024	7.610	7.730	7.550	7.650	515,340	-0.07(-0.91%)
Jun 07, 2024	7.660	7.730	7.650	7.720	379,643	+0.06(+0.78%)
Jun 06, 2024	7.690	7.720	7.610	7.660	415,318	-0.03(-0.39%)
Jun 05, 2024	7.570	7.710	7.480	7.690	822,000	+0.18(+2.40%)
Jun 04, 2024	7.560	7.580	7.470	7.510	320,438	-0.05(-0.66%)
Jun 03, 2024	7.550	7.600	7.500	7.560	707,952	+0.07(+0.93%)
May 31, 2024	7.440	7.510	7.435	7.490	339,015	+0.07(+0.94%)
May 30, 2024	7.390	7.435	7.370	7.420	204,895	+0.06(+0.82%)
May 29, 2024	7.350	7.385	7.331	7.360	182,636	-0.02(-0.27%)
May 28, 2024	7.400	7.440	7.360	7.380	208,222	-0.02(-0.27%)
May 24, 2024	7.280	7.415	7.280	7.400	253,361	+0.14(+1.93%)
May 23, 2024	7.330	7.370	7.250	7.260	298,579	-0.06(-0.82%)
May 22, 2024	7.430	7.450	7.300	7.320	287,479	-0.11(-1.48%)
May 21, 2024	7.420	7.460	7.405	7.430	256,175	+0.02(+0.27%)
May 20, 2024	7.400	7.430	7.350	7.410	527,567	+0.04(+0.54%)
May 17, 2024	7.320	7.385	7.300	7.370	410,380	+0.07(+0.96%)
May 16, 2024	7.340	7.350	7.300	7.300	232,381	-0.03(-0.41%)
May 15, 2024	7.370	7.390	7.315	7.330	278,354	-0.03(-0.41%)
May 14, 2024	7.270	7.360	7.220	7.360	302,410	+0.12(+1.66%)
May 13, 2024	7.220	7.299	7.181	7.240	741,266	+0.03(+0.41%)
May 10, 2024	7.299	7.299	7.072	7.210	767,639	-0.11(-1.49%)
May 09, 2024	7.181	7.344	7.151	7.319	696,469	+0.16(+2.21%)
May 08, 2024	7.121	7.180	7.082	7.161	328,151	+0.07(+0.98%)
May 07, 2024	7.181	7.181	7.032	7.091	311,824	-0.01(-0.14%)
May 06, 2024	7.032	7.111	7.012	7.101	485,325	+0.13(+1.85%)
May 03, 2024	7.032	7.082	6.973	6.973	316,342	-0.04(-0.56%)
May 02, 2024	7.042	7.062	6.992	7.012	209,187	+0.03(+0.43%)
May 01, 2024	7.052	7.111	6.963	6.982	565,003	-0.07(-0.98%)
Apr 30, 2024	7.101	7.111	7.032	7.052	172,673	-0.06(-0.84%)
Apr 29, 2024	7.072	7.161	7.072	7.111	371,041	+0.05(+0.70%)
Apr 26, 2024	7.022	7.121	7.012	7.062	353,754	+0.08(+1.13%)
Apr 25, 2024	7.082	7.101	6.953	6.982	444,769	-0.13(-1.81%)
Apr 24, 2024	7.161	7.200	7.096	7.111	677,780	-0.05(-0.69%)
Apr 23, 2024	7.042	7.161	7.012	7.161	550,814	+0.15(+2.12%)
Apr 22, 2024	6.943	7.022	6.928	7.012	408,073	+0.07(+1.00%)
Apr 19, 2024	6.844	6.953	6.844	6.943	343,475	+0.11(+1.59%)
Apr 18, 2024	6.814	6.883	6.789	6.834	319,415	+0.03(+0.44%)
Apr 17, 2024	6.745	6.814	6.735	6.804	189,889	+0.07(+1.03%)
Apr 16, 2024	6.735	6.774	6.685	6.735	198,611	+0.00(+0.00%)
Apr 15, 2024	6.784	6.864	6.715	6.735	337,751	-0.01(-0.15%)
Apr 12, 2024	6.844	6.878	6.715	6.745	509,347	-0.10(-1.45%)
Apr 11, 2024	6.805	6.863	6.795	6.844	589,528	+0.02(+0.29%)
Apr 10, 2024	6.795	6.854	6.756	6.824	556,701	+0.02(+0.29%)
Apr 09, 2024	6.824	6.844	6.785	6.805	356,314	-0.01(-0.14%)
Apr 08, 2024	6.795	6.814	6.716	6.814	422,348	+0.01(+0.14%)
Apr 05, 2024	6.736	6.805	6.726	6.805	271,281	+0.08(+1.17%)
Apr 04, 2024	6.785	6.805	6.716	6.726	254,125	+0.00(+0.00%)
Apr 03, 2024	6.697	6.756	6.697	6.726	342,233	+0.06(+0.88%)
Apr 02, 2024	6.618	6.677	6.618	6.667	272,534	+0.02(+0.29%)
Apr 01, 2024	6.765	6.765	6.618	6.648	345,455	-0.10(-1.45%)
Mar 28, 2024	6.726	6.785	6.687	6.746	377,166	+0.06(+0.88%)
Mar 27, 2024	6.618	6.687	6.589	6.687	291,828	+0.07(+1.04%)
Mar 26, 2024	6.579	6.618	6.559	6.618	212,939	+0.06(+0.90%)
Mar 25, 2024	6.540	6.618	6.540	6.559	223,010	+0.02(+0.30%)
Mar 22, 2024	6.589	6.589	6.506	6.540	354,333	-0.02(-0.30%)
Mar 21, 2024	6.569	6.618	6.540	6.559	359,356	+0.00(+0.00%)
Mar 20, 2024	6.471	6.569	6.442	6.559	255,463	+0.09(+1.36%)
Mar 19, 2024	6.452	6.491	6.432	6.471	217,923	+0.00(+0.00%)
Mar 18, 2024	6.520	6.520	6.471	6.471	364,470	-0.07(-1.05%)
Mar 15, 2024	6.501	6.569	6.471	6.540	543,598	+0.03(+0.45%)
Mar 14, 2024	6.627	6.627	6.501	6.510	564,175	-0.10(-1.47%)
Mar 13, 2024	6.617	6.656	6.598	6.607	274,521	-0.01(-0.15%)
Mar 12, 2024	6.588	6.641	6.578	6.617	413,511	+0.02(+0.29%)
Mar 11, 2024	6.578	6.637	6.549	6.598	459,051	+0.02(+0.30%)
Mar 08, 2024	6.588	6.633	6.559	6.578	326,000	+0.03(+0.44%)
Mar 07, 2024	6.530	6.588	6.530	6.549	351,041	+0.02(+0.30%)
Mar 06, 2024	6.510	6.588	6.506	6.530	649,736	+0.02(+0.30%)
Mar 05, 2024	6.510	6.559	6.501	6.510	421,399	-0.02(-0.30%)
Mar 04, 2024	6.598	6.656	6.510	6.530	701,056	-0.05(-0.74%)
Mar 01, 2024	6.578	6.598	6.540	6.578	566,262	-0.04(-0.59%)
Feb 29, 2024	6.588	6.617	6.530	6.617	450,100	+0.07(+1.04%)
Feb 28, 2024	6.598	6.623	6.540	6.549	457,544	-0.06(-0.88%)
Feb 27, 2024	6.598	6.651	6.549	6.607	375,805	+0.02(+0.29%)
Feb 26, 2024	6.598	6.666	6.564	6.588	735,505	-0.02(-0.29%)
Feb 23, 2024	6.578	6.671	6.549	6.607	445,305	+0.07(+1.04%)
Feb 22, 2024	6.549	6.561	6.481	6.540	521,720	+0.01(+0.15%)
Feb 21, 2024	6.452	6.588	6.423	6.530	528,416	+0.05(+0.75%)
Feb 20, 2024	6.355	6.549	6.355	6.481	858,565	+0.06(+0.91%)
Feb 16, 2024	6.491	6.496	6.404	6.423	500,436	-0.07(-1.05%)
Feb 15, 2024	6.452	6.520	6.418	6.491	725,850	+0.09(+1.36%)
Feb 14, 2024	6.501	6.510	6.384	6.404	524,069	-0.01(-0.15%)
Feb 13, 2024	6.500	6.548	6.346	6.413	1,079,159	-0.14(-2.20%)
Feb 12, 2024	6.490	6.586	6.471	6.557	499,798	+0.10(+1.49%)
Feb 09, 2024	6.577	6.615	6.385	6.461	714,759	-0.03(-0.44%)
Feb 08, 2024	6.615	6.625	6.433	6.490	498,189	-0.08(-1.17%)
Feb 07, 2024	6.663	6.663	6.538	6.567	434,645	-0.07(-1.01%)
Feb 06, 2024	6.634	6.663	6.577	6.634	376,165	+0.00(+0.00%)
Feb 05, 2024	6.586	6.644	6.490	6.634	481,604	+0.00(+0.00%)
Feb 02, 2024	6.625	6.701	6.605	6.634	494,269	-0.01(-0.14%)
Feb 01, 2024	6.778	6.797	6.557	6.644	716,897	-0.12(-1.70%)
Jan 31, 2024	6.903	6.970	6.759	6.759	323,053	-0.14(-2.09%)
Jan 30, 2024	6.903	6.980	6.900	6.903	312,722	+0.00(+0.00%)
Jan 29, 2024	6.913	6.951	6.874	6.903	289,822	-0.02(-0.28%)
Jan 26, 2024	6.903	6.932	6.884	6.922	362,963	+0.04(+0.56%)
Jan 25, 2024	6.788	6.884	6.777	6.884	372,640	+0.09(+1.27%)
Jan 24, 2024	6.855	6.884	6.797	6.797	320,654	-0.03(-0.42%)
Jan 23, 2024	6.797	6.869	6.797	6.826	230,422	+0.01(+0.14%)
Jan 22, 2024	6.769	6.855	6.740	6.817	371,519	+0.09(+1.28%)
Jan 19, 2024	6.711	6.736	6.663	6.730	333,364	+0.02(+0.29%)
Jan 18, 2024	6.721	6.740	6.625	6.711	378,720	+0.02(+0.29%)
Jan 17, 2024	6.634	6.701	6.634	6.692	285,798	+0.02(+0.29%)
Jan 16, 2024	6.721	6.769	6.644	6.673	397,483	-0.07(-1.00%)
Jan 12, 2024	6.740	6.788	6.701	6.740	425,652	+0.02(+0.29%)
Jan 11, 2024	6.797	6.797	6.626	6.721	461,782	-0.08(-1.12%)
Jan 10, 2024	6.749	6.816	6.730	6.797	491,074	+0.05(+0.70%)
Jan 09, 2024	6.816	6.844	6.730	6.749	614,205	-0.06(-0.84%)
Jan 08, 2024	6.797	6.816	6.679	6.806	921,821	+0.03(+0.42%)
Jan 05, 2024	6.683	6.797	6.683	6.778	721,315	+0.07(+0.99%)
Jan 04, 2024	6.588	6.801	6.588	6.711	718,570	+0.11(+1.73%)
Jan 03, 2024	6.588	6.635	6.531	6.597	484,691	+0.01(+0.14%)