NYSE - Nasdaq Real Time Price USD

PennantPark Investment Corporation (PNNT)

Compare
6.84 +0.10 (+1.48%)
At close: December 19 at 4:00:02 PM EST
6.89 +0.05 (+0.73%)
Pre-Market: 8:55:06 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 6.81 6.91 6.76 6.84 6.84 271,400
Dec 18, 2024 6.84 6.91 6.73 6.74 6.74 467,700
Dec 17, 2024 6.90 6.90 6.81 6.84 6.84 800,100
Dec 16, 2024 0.08 Dividend
Dec 16, 2024 6.90 6.90 6.79 6.80 6.80 515,100
Dec 13, 2024 6.97 6.98 6.92 6.95 6.87 423,300
Dec 12, 2024 6.90 6.97 6.90 6.94 6.86 345,700
Dec 11, 2024 6.95 6.95 6.89 6.89 6.81 307,400
Dec 10, 2024 6.91 6.96 6.89 6.92 6.84 236,400
Dec 9, 2024 6.87 6.95 6.86 6.92 6.84 548,500
Dec 6, 2024 6.76 6.88 6.75 6.86 6.78 474,000
Dec 5, 2024 6.80 6.84 6.74 6.75 6.67 378,900
Dec 4, 2024 6.75 6.80 6.71 6.78 6.70 537,900
Dec 3, 2024 6.74 6.75 6.62 6.71 6.63 592,600
Dec 2, 2024 6.79 6.79 6.61 6.71 6.63 1,291,200
Nov 29, 2024 6.75 6.85 6.74 6.77 6.69 672,400
Nov 27, 2024 6.90 6.90 6.74 6.75 6.67 1,098,800
Nov 26, 2024 6.90 7.03 6.84 6.91 6.83 1,082,800
Nov 25, 2024 7.00 7.02 6.94 6.94 6.86 442,400
Nov 22, 2024 6.95 6.99 6.94 6.98 6.90 344,800
Nov 21, 2024 6.97 6.99 6.92 6.94 6.86 268,700
Nov 20, 2024 7.04 7.05 6.91 6.97 6.89 450,400
Nov 19, 2024 7.00 7.05 6.97 7.03 6.95 601,500
Nov 18, 2024 6.94 7.05 6.92 7.03 6.95 1,114,500
Nov 15, 2024 6.90 6.93 6.85 6.92 6.84 467,200
Nov 14, 2024 7.03 7.06 6.96 6.96 6.88 407,200
Nov 13, 2024 6.99 7.02 6.94 7.00 6.92 449,600
Nov 12, 2024 7.05 7.06 6.96 6.99 6.91 441,200
Nov 11, 2024 6.96 7.09 6.96 7.03 6.95 578,700
Nov 8, 2024 7.07 7.09 7.02 7.04 6.96 469,200
Nov 7, 2024 7.00 7.09 6.96 7.05 6.97 482,700
Nov 6, 2024 6.89 6.99 6.75 6.99 6.91 485,300
Nov 5, 2024 6.71 6.76 6.67 6.72 6.64 547,100
Nov 4, 2024 6.86 6.90 6.64 6.64 6.56 767,000
Nov 1, 2024 6.94 6.97 6.86 6.86 6.78 507,300
Oct 31, 2024 6.89 6.98 6.89 6.93 6.85 340,700
Oct 30, 2024 6.97 7.01 6.88 6.90 6.82 334,000
Oct 29, 2024 7.00 7.02 6.97 6.97 6.89 282,700
Oct 28, 2024 7.00 7.06 7.00 7.03 6.95 295,000
Oct 25, 2024 7.04 7.05 6.97 6.99 6.91 372,300
Oct 24, 2024 6.98 7.03 6.97 7.03 6.95 297,200
Oct 23, 2024 6.99 7.00 6.95 6.98 6.90 205,900
Oct 22, 2024 6.99 7.01 6.96 7.00 6.92 369,900
Oct 21, 2024 6.99 7.00 6.92 6.99 6.91 642,500
Oct 18, 2024 6.97 7.00 6.95 6.99 6.91 321,700
Oct 17, 2024 7.00 7.01 6.96 6.97 6.89 369,100
Oct 16, 2024 0.08 Dividend
Oct 16, 2024 6.93 7.01 6.93 6.98 6.90 373,600
Oct 15, 2024 7.03 7.05 6.99 7.00 6.84 582,500
Oct 14, 2024 7.00 7.04 6.98 7.03 6.87 379,800
Oct 11, 2024 6.98 7.01 6.95 7.01 6.85 373,800
Oct 10, 2024 6.96 6.99 6.93 6.98 6.82 335,500
Oct 9, 2024 6.95 6.97 6.94 6.96 6.80 258,600
Oct 8, 2024 6.99 7.00 6.96 6.97 6.81 357,400
Oct 7, 2024 7.00 7.01 6.95 6.98 6.82 391,200
Oct 4, 2024 7.04 7.04 6.96 7.04 6.88 605,600
Oct 3, 2024 7.00 7.01 6.95 7.00 6.84 465,400
Oct 2, 2024 6.87 6.96 6.87 6.92 6.76 301,900
Oct 1, 2024 6.99 7.02 6.85 6.87 6.71 530,700
Sep 30, 2024 6.93 7.03 6.92 6.99 6.83 965,500
Sep 27, 2024 6.87 6.94 6.86 6.92 6.76 309,000
Sep 26, 2024 6.84 6.88 6.81 6.83 6.67 363,700
Sep 25, 2024 6.92 6.95 6.78 6.80 6.64 659,000
Sep 24, 2024 6.99 7.00 6.92 6.94 6.78 700,900
Sep 23, 2024 6.97 6.99 6.95 6.96 6.80 274,600
Sep 20, 2024 6.95 6.98 6.94 6.95 6.79 438,100
Sep 19, 2024 7.05 7.05 6.97 6.97 6.81 390,600
Sep 18, 2024 6.96 7.03 6.96 7.01 6.85 289,500
Sep 17, 2024 7.01 7.05 6.95 6.96 6.80 385,400
Sep 16, 2024 0.08 Dividend
Sep 16, 2024 6.96 7.03 6.94 7.02 6.86 333,900
Sep 13, 2024 6.99 7.03 6.96 7.01 6.77 441,800
Sep 12, 2024 7.03 7.04 6.92 6.93 6.69 681,500
Sep 11, 2024 7.01 7.04 6.95 7.02 6.78 237,000
Sep 10, 2024 7.03 7.03 6.96 7.00 6.76 316,500
Sep 9, 2024 6.95 7.06 6.95 6.99 6.75 468,400
Sep 6, 2024 6.98 7.00 6.87 6.93 6.69 382,300
Sep 5, 2024 7.00 7.03 6.94 6.96 6.72 439,000
Sep 4, 2024 6.97 7.04 6.94 6.98 6.74 468,900
Sep 3, 2024 7.03 7.08 6.96 7.00 6.76 483,900
Aug 30, 2024 6.97 7.07 6.95 7.05 6.81 244,000
Aug 29, 2024 6.97 6.97 6.93 6.94 6.70 241,200
Aug 28, 2024 6.97 6.99 6.93 6.94 6.70 272,000
Aug 27, 2024 6.97 7.03 6.97 6.99 6.75 392,500
Aug 26, 2024 7.00 7.05 6.98 6.98 6.74 442,800
Aug 23, 2024 6.98 7.05 6.95 7.00 6.76 370,000
Aug 22, 2024 6.98 7.00 6.92 6.92 6.68 321,100
Aug 21, 2024 7.00 7.03 6.95 6.99 6.75 376,200
Aug 20, 2024 7.00 7.02 6.96 6.98 6.74 464,600
Aug 19, 2024 7.05 7.07 6.95 7.02 6.78 497,300
Aug 16, 2024 0.08 Dividend
Aug 16, 2024 7.06 7.11 7.05 7.05 6.81 356,400
Aug 15, 2024 7.10 7.18 7.07 7.12 6.80 434,800
Aug 14, 2024 7.06 7.10 6.98 7.04 6.72 591,000
Aug 13, 2024 6.95 7.03 6.94 7.03 6.71 338,700
Aug 12, 2024 7.00 7.02 6.93 6.95 6.64 405,000
Aug 9, 2024 6.91 6.99 6.84 6.93 6.62 542,500
Aug 8, 2024 6.93 6.97 6.74 6.89 6.58 463,400
Aug 7, 2024 7.00 7.03 6.80 6.82 6.51 537,100
Aug 6, 2024 6.69 6.93 6.69 6.92 6.61 570,800
Aug 5, 2024 6.60 6.79 6.43 6.62 6.32 1,044,800
Aug 2, 2024 7.13 7.16 6.88 6.88 6.57 649,100
Aug 1, 2024 7.29 7.31 7.12 7.15 6.83 557,300
Jul 31, 2024 7.35 7.37 7.27 7.29 6.96 443,300
Jul 30, 2024 7.28 7.31 7.23 7.30 6.97 390,600
Jul 29, 2024 7.24 7.28 7.22 7.26 6.93 359,600
Jul 26, 2024 7.30 7.31 7.20 7.25 6.93 402,700
Jul 25, 2024 7.23 7.29 7.21 7.28 6.95 355,400
Jul 24, 2024 7.25 7.30 7.18 7.20 6.88 502,100
Jul 23, 2024 7.20 7.28 7.20 7.25 6.93 310,200
Jul 22, 2024 7.17 7.26 7.17 7.23 6.91 398,000
Jul 19, 2024 7.22 7.22 7.14 7.15 6.83 325,700
Jul 18, 2024 7.32 7.33 7.20 7.21 6.89 528,100
Jul 17, 2024 7.27 7.34 7.21 7.34 7.01 774,400
Jul 16, 2024 7.35 7.39 7.23 7.31 6.98 943,900
Jul 15, 2024 0.08 Dividend
Jul 15, 2024 7.69 7.70 7.20 7.35 7.02 2,420,700
Jul 12, 2024 7.87 7.92 7.81 7.83 7.40 847,400
Jul 11, 2024 7.95 8.04 7.78 7.80 7.37 932,300
Jul 10, 2024 7.86 7.89 7.82 7.88 7.45 505,800
Jul 9, 2024 7.93 7.95 7.77 7.79 7.36 666,300
Jul 8, 2024 7.81 7.93 7.80 7.89 7.46 1,055,900
Jul 5, 2024 7.69 7.78 7.68 7.74 7.32 366,800
Jul 3, 2024 7.61 7.69 7.59 7.67 7.25 269,100
Jul 2, 2024 7.54 7.63 7.51 7.62 7.20 387,200
Jul 1, 2024 7.59 7.61 7.50 7.53 7.12 423,200
Jun 28, 2024 7.53 7.58 7.51 7.55 7.14 355,600
Jun 27, 2024 7.45 7.52 7.45 7.49 7.08 207,000
Jun 26, 2024 7.44 7.45 7.40 7.45 7.04 279,600
Jun 25, 2024 7.52 7.55 7.44 7.45 7.04 261,100
Jun 24, 2024 7.54 7.55 7.49 7.53 7.12 669,100
Jun 21, 2024 7.50 7.51 7.46 7.49 7.08 275,600
Jun 20, 2024 7.48 7.54 7.45 7.49 7.08 267,100
Jun 18, 2024 7.52 7.54 7.44 7.46 7.05 259,600
Jun 17, 2024 7.48 7.53 7.39 7.50 7.09 359,900
Jun 14, 2024 0.08 Dividend
Jun 14, 2024 7.50 7.55 7.44 7.50 7.09 342,700
Jun 13, 2024 7.70 7.74 7.58 7.61 7.12 566,900
Jun 12, 2024 7.74 7.77 7.66 7.68 7.18 511,600
Jun 11, 2024 7.61 7.68 7.59 7.62 7.13 356,500
Jun 10, 2024 7.61 7.73 7.55 7.65 7.16 515,300
Jun 7, 2024 7.66 7.73 7.65 7.72 7.22 379,400
Jun 6, 2024 7.69 7.72 7.61 7.66 7.17 415,300
Jun 5, 2024 7.57 7.71 7.48 7.69 7.19 822,000
Jun 4, 2024 7.56 7.58 7.47 7.51 7.03 320,400
Jun 3, 2024 7.55 7.60 7.50 7.56 7.07 707,900
May 31, 2024 7.44 7.51 7.44 7.49 7.01 339,000
May 30, 2024 7.39 7.44 7.37 7.42 6.94 204,900
May 29, 2024 7.35 7.39 7.33 7.36 6.89 182,600
May 28, 2024 7.40 7.44 7.36 7.38 6.90 208,100
May 24, 2024 7.28 7.42 7.28 7.40 6.92 253,000
May 23, 2024 7.33 7.37 7.25 7.26 6.79 298,600
May 22, 2024 7.43 7.45 7.30 7.32 6.85 288,500
May 21, 2024 7.42 7.46 7.41 7.43 6.95 256,200
May 20, 2024 7.40 7.43 7.35 7.41 6.93 527,600
May 17, 2024 7.32 7.39 7.30 7.37 6.89 410,400
May 16, 2024 7.34 7.35 7.30 7.30 6.83 232,400
May 15, 2024 7.37 7.39 7.32 7.33 6.86 278,300
May 14, 2024 0.07 Dividend
May 14, 2024 7.27 7.36 7.22 7.36 6.89 302,200
May 13, 2024 7.29 7.37 7.25 7.31 6.77 734,100
May 10, 2024 7.37 7.37 7.14 7.28 6.75 760,100
May 9, 2024 7.25 7.42 7.22 7.39 6.85 689,800
May 8, 2024 7.19 7.25 7.15 7.23 6.70 325,000
May 7, 2024 7.25 7.25 7.10 7.16 6.63 308,800
May 6, 2024 7.10 7.18 7.08 7.17 6.64 480,900
May 3, 2024 7.10 7.15 7.04 7.04 6.52 313,300
May 2, 2024 7.11 7.13 7.06 7.08 6.56 207,200
May 1, 2024 7.12 7.18 7.03 7.05 6.53 559,600
Apr 30, 2024 7.17 7.18 7.10 7.12 6.60 171,000
Apr 29, 2024 7.14 7.23 7.14 7.18 6.65 367,500
Apr 26, 2024 7.09 7.19 7.08 7.13 6.61 350,400
Apr 25, 2024 7.15 7.17 7.02 7.05 6.53 440,500
Apr 24, 2024 7.23 7.27 7.17 7.18 6.65 671,300
Apr 23, 2024 7.11 7.23 7.08 7.23 6.70 545,500
Apr 22, 2024 7.01 7.09 7.00 7.08 6.56 404,200
Apr 19, 2024 6.91 7.02 6.91 7.01 6.49 322,700
Apr 18, 2024 6.88 6.95 6.86 6.90 6.39 316,400
Apr 17, 2024 6.81 6.88 6.80 6.87 6.37 188,100
Apr 16, 2024 6.80 6.84 6.75 6.80 6.30 196,700
Apr 15, 2024 6.85 6.93 6.78 6.80 6.30 334,500
Apr 12, 2024 0.07 Dividend
Apr 12, 2024 6.91 6.95 6.78 6.81 6.31 501,400
Apr 11, 2024 6.94 7.00 6.93 6.98 6.40 578,000
Apr 10, 2024 6.93 6.99 6.89 6.96 6.38 545,800
Apr 9, 2024 6.96 6.98 6.92 6.94 6.37 349,300
Apr 8, 2024 6.93 6.95 6.85 6.95 6.37 414,100
Apr 5, 2024 6.87 6.94 6.86 6.94 6.37 266,000
Apr 4, 2024 6.92 6.94 6.85 6.86 6.29 249,200
Apr 3, 2024 6.83 6.89 6.83 6.86 6.29 335,600
Apr 2, 2024 6.75 6.81 6.75 6.80 6.24 267,200
Apr 1, 2024 6.90 6.90 6.75 6.78 6.22 338,700
Mar 28, 2024 6.86 6.92 6.82 6.88 6.31 369,700
Mar 27, 2024 6.75 6.82 6.72 6.82 6.26 286,100
Mar 26, 2024 6.71 6.75 6.69 6.75 6.19 208,800
Mar 25, 2024 6.67 6.75 6.67 6.69 6.14 218,700
Mar 22, 2024 6.72 6.72 6.64 6.67 6.12 347,400
Mar 21, 2024 6.70 6.75 6.67 6.69 6.14 352,300
Mar 20, 2024 6.60 6.70 6.57 6.69 6.14 250,500
Mar 19, 2024 6.58 6.62 6.56 6.60 6.05 213,700
Mar 18, 2024 6.65 6.65 6.60 6.60 6.05 357,400
Mar 15, 2024 0.07 Dividend
Mar 15, 2024 6.63 6.70 6.60 6.67 6.12 532,800
Mar 14, 2024 6.83 6.83 6.70 6.71 6.09 547,500
Mar 13, 2024 6.82 6.86 6.80 6.81 6.18 266,300
Mar 12, 2024 6.79 6.85 6.78 6.82 6.19 401,200
Mar 11, 2024 6.78 6.84 6.75 6.80 6.17 445,400
Mar 8, 2024 6.79 6.84 6.76 6.78 6.15 316,300
Mar 7, 2024 6.73 6.79 6.73 6.75 6.13 340,600
Mar 6, 2024 6.71 6.79 6.71 6.73 6.11 630,400
Mar 5, 2024 6.71 6.76 6.70 6.71 6.09 408,900
Mar 4, 2024 6.80 6.86 6.71 6.73 6.11 680,800
Mar 1, 2024 6.78 6.80 6.74 6.78 6.15 549,400
Feb 29, 2024 6.79 6.82 6.73 6.82 6.19 436,700
Feb 28, 2024 6.80 6.83 6.74 6.75 6.13 443,900
Feb 27, 2024 6.80 6.86 6.75 6.81 6.18 364,600
Feb 26, 2024 6.80 6.87 6.77 6.79 6.16 713,600
Feb 23, 2024 6.78 6.88 6.75 6.81 6.18 432,100
Feb 22, 2024 6.75 6.76 6.68 6.74 6.12 506,200
Feb 21, 2024 6.65 6.79 6.62 6.73 6.11 512,700
Feb 20, 2024 6.55 6.75 6.55 6.68 6.06 833,600
Feb 16, 2024 6.69 6.70 6.60 6.62 6.01 485,500
Feb 15, 2024 6.65 6.72 6.62 6.69 6.07 704,200
Feb 14, 2024 0.07 Dividend
Feb 14, 2024 6.70 6.71 6.58 6.60 5.99 508,500
Feb 13, 2024 6.77 6.82 6.61 6.68 6.00 1,036,100
Feb 12, 2024 6.76 6.86 6.74 6.83 6.13 480,500
Feb 9, 2024 6.85 6.89 6.65 6.73 6.04 686,200
Feb 8, 2024 6.89 6.90 6.70 6.76 6.07 478,300
Feb 7, 2024 6.94 6.94 6.81 6.84 6.14 419,000
Feb 6, 2024 6.91 6.94 6.85 6.91 6.21 361,200
Feb 5, 2024 6.86 6.92 6.76 6.91 6.21 462,400
Feb 2, 2024 6.90 6.98 6.88 6.91 6.21 474,500
Feb 1, 2024 7.06 7.08 6.83 6.92 6.22 688,600
Jan 31, 2024 7.19 7.26 7.04 7.04 6.32 310,500
Jan 30, 2024 7.19 7.27 7.19 7.19 6.46 300,200
Jan 29, 2024 7.20 7.24 7.16 7.19 6.46 278,200
Jan 26, 2024 7.19 7.22 7.17 7.21 6.48 348,500
Jan 25, 2024 7.07 7.17 7.06 7.17 6.44 359,100
Jan 24, 2024 7.14 7.17 7.08 7.08 6.36 307,900
Jan 23, 2024 7.08 7.16 7.08 7.11 6.39 221,200
Jan 22, 2024 7.05 7.14 7.02 7.10 6.38 356,700
Jan 19, 2024 6.99 7.02 6.94 7.01 6.30 319,100
Jan 18, 2024 7.00 7.02 6.90 6.99 6.28 363,600
Jan 17, 2024 6.91 6.98 6.91 6.97 6.26 274,400
Jan 16, 2024 7.00 7.05 6.92 6.95 6.24 381,900
Jan 12, 2024 0.07 Dividend
Jan 12, 2024 7.02 7.07 6.98 7.02 6.31 408,700
Jan 11, 2024 7.15 7.15 6.97 7.07 6.29 439,000
Jan 10, 2024 7.10 7.17 7.08 7.15 6.36 466,800
Jan 9, 2024 7.17 7.20 7.08 7.10 6.31 583,900
Jan 8, 2024 7.15 7.17 7.03 7.16 6.37 877,700
Jan 5, 2024 7.03 7.15 7.03 7.13 6.34 685,700
Jan 4, 2024 6.93 7.16 6.93 7.06 6.28 683,700
Jan 3, 2024 6.93 6.98 6.87 6.94 6.17 460,700
Jan 2, 2024 6.91 6.95 6.83 6.93 6.16 478,400
Dec 29, 2023 6.95 6.95 6.86 6.91 6.14 270,200
Dec 28, 2023 6.91 6.98 6.90 6.94 6.17 416,900
Dec 27, 2023 6.88 6.92 6.86 6.90 6.14 314,000
Dec 26, 2023 6.78 6.90 6.78 6.88 6.12 293,100
Dec 22, 2023 6.66 6.97 6.66 6.79 6.04 1,080,000
Dec 21, 2023 6.64 6.65 6.60 6.65 5.91 286,400
Dec 20, 2023 6.60 6.66 6.58 6.59 5.86 354,800

Related Tickers

PFLT PennantPark Floating Rate Capital Ltd.
10.71
+0.37%
 
SCM Stellus Capital Investment Corporation
13.34
+1.52%
 
HRZN Horizon Technology Finance Corporation
8.83
+0.46%
 
EARN Ellington Credit Company
6.46
+0.62%
 
GAIN Gladstone Investment Corporation
13.08
+1.24%
 
TPVG TriplePoint Venture Growth BDC Corp.
6.80
-1.16%
 
FDUS Fidus Investment Corporation
20.28
+1.81%
 
GBDC Golub Capital BDC, Inc.
14.89
+1.36%
 
BBDC Barings BDC, Inc.
9.27
0.00%
 
SLRC SLR Investment Corp.
16.02
+1.07%