NYSE USD

PennantPark Investment Corporation (PNNT)

7.05 -0.13 (-1.81%)
At close: April 25 at 4:00 PM EDT
7.10 +0.05 (+0.71%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.15 7.17 7.02 7.05 7.05 440,500
Apr 24, 2024 7.23 7.27 7.17 7.18 7.18 671,300
Apr 23, 2024 7.11 7.23 7.08 7.23 7.23 545,500
Apr 22, 2024 7.01 7.09 7.00 7.08 7.08 404,200
Apr 19, 2024 6.91 7.02 6.91 7.01 7.01 322,700
Apr 18, 2024 6.88 6.95 6.86 6.90 6.90 316,400
Apr 17, 2024 6.81 6.88 6.80 6.87 6.87 188,100
Apr 16, 2024 6.80 6.84 6.75 6.80 6.80 196,700
Apr 15, 2024 6.85 6.93 6.78 6.80 6.80 334,500
Apr 12, 2024 0.07 Dividend
Apr 12, 2024 6.91 6.95 6.78 6.81 6.81 501,400
Apr 11, 2024 6.94 7.00 6.93 6.98 6.91 578,000
Apr 10, 2024 6.93 6.99 6.89 6.96 6.89 545,800
Apr 9, 2024 6.96 6.98 6.92 6.94 6.87 349,300
Apr 8, 2024 6.93 6.95 6.85 6.95 6.88 414,100
Apr 5, 2024 6.87 6.94 6.86 6.94 6.87 266,000
Apr 4, 2024 6.92 6.94 6.85 6.86 6.79 249,200
Apr 3, 2024 6.83 6.89 6.83 6.86 6.79 335,600
Apr 2, 2024 6.75 6.81 6.75 6.80 6.73 267,200
Apr 1, 2024 6.90 6.90 6.75 6.78 6.71 338,700
Mar 28, 2024 6.86 6.92 6.82 6.88 6.81 369,700
Mar 27, 2024 6.75 6.82 6.72 6.82 6.75 286,100
Mar 26, 2024 6.71 6.75 6.69 6.75 6.68 208,800
Mar 25, 2024 6.67 6.75 6.67 6.69 6.62 218,700
Mar 22, 2024 6.72 6.72 6.64 6.67 6.60 347,400
Mar 21, 2024 6.70 6.75 6.67 6.69 6.62 352,300
Mar 20, 2024 6.60 6.70 6.57 6.69 6.62 250,500
Mar 19, 2024 6.58 6.62 6.56 6.60 6.53 213,700
Mar 18, 2024 6.65 6.65 6.60 6.60 6.53 357,400
Mar 15, 2024 0.07 Dividend
Mar 15, 2024 6.63 6.70 6.60 6.67 6.60 532,800
Mar 14, 2024 6.83 6.83 6.70 6.71 6.57 547,500
Mar 13, 2024 6.82 6.86 6.80 6.81 6.67 266,300
Mar 12, 2024 6.79 6.85 6.78 6.82 6.68 401,200
Mar 11, 2024 6.78 6.84 6.75 6.80 6.66 445,400
Mar 8, 2024 6.79 6.84 6.76 6.78 6.64 316,300
Mar 7, 2024 6.73 6.79 6.73 6.75 6.61 340,600
Mar 6, 2024 6.71 6.79 6.71 6.73 6.59 630,400
Mar 5, 2024 6.71 6.76 6.70 6.71 6.57 408,900
Mar 4, 2024 6.80 6.86 6.71 6.73 6.59 680,800
Mar 1, 2024 6.78 6.80 6.74 6.78 6.64 549,400
Feb 29, 2024 6.79 6.82 6.73 6.82 6.68 436,700
Feb 28, 2024 6.80 6.83 6.74 6.75 6.61 443,900
Feb 27, 2024 6.80 6.86 6.75 6.81 6.67 364,600
Feb 26, 2024 6.80 6.87 6.77 6.79 6.65 713,600
Feb 23, 2024 6.78 6.88 6.75 6.81 6.67 432,100
Feb 22, 2024 6.75 6.76 6.68 6.74 6.60 506,200
Feb 21, 2024 6.65 6.79 6.62 6.73 6.59 512,700
Feb 20, 2024 6.55 6.75 6.55 6.68 6.54 833,600
Feb 16, 2024 6.69 6.70 6.60 6.62 6.49 485,500
Feb 15, 2024 6.65 6.72 6.62 6.69 6.55 704,200
Feb 14, 2024 0.07 Dividend
Feb 14, 2024 6.70 6.71 6.58 6.60 6.47 508,500
Feb 13, 2024 6.77 6.82 6.61 6.68 6.48 1,036,100
Feb 12, 2024 6.76 6.86 6.74 6.83 6.62 480,500
Feb 9, 2024 6.85 6.89 6.65 6.73 6.52 686,200
Feb 8, 2024 6.89 6.90 6.70 6.76 6.55 478,300
Feb 7, 2024 6.94 6.94 6.81 6.84 6.63 419,000
Feb 6, 2024 6.91 6.94 6.85 6.91 6.70 361,200
Feb 5, 2024 6.86 6.92 6.76 6.91 6.70 462,400
Feb 2, 2024 6.90 6.98 6.88 6.91 6.70 474,500
Feb 1, 2024 7.06 7.08 6.83 6.92 6.71 688,600
Jan 31, 2024 7.19 7.26 7.04 7.04 6.82 310,500
Jan 30, 2024 7.19 7.27 7.19 7.19 6.97 300,200
Jan 29, 2024 7.20 7.24 7.16 7.19 6.97 278,200
Jan 26, 2024 7.19 7.22 7.17 7.21 6.99 348,500
Jan 25, 2024 7.07 7.17 7.06 7.17 6.95 359,100
Jan 24, 2024 7.14 7.17 7.08 7.08 6.86 307,900
Jan 23, 2024 7.08 7.16 7.08 7.11 6.89 221,200
Jan 22, 2024 7.05 7.14 7.02 7.10 6.88 356,700
Jan 19, 2024 6.99 7.02 6.94 7.01 6.80 319,100
Jan 18, 2024 7.00 7.02 6.90 6.99 6.78 363,600
Jan 17, 2024 6.91 6.98 6.91 6.97 6.76 274,400
Jan 16, 2024 7.00 7.05 6.92 6.95 6.74 381,900
Jan 12, 2024 0.07 Dividend
Jan 12, 2024 7.02 7.07 6.98 7.02 6.81 408,700
Jan 11, 2024 7.15 7.15 6.97 7.07 6.79 439,000
Jan 10, 2024 7.10 7.17 7.08 7.15 6.86 466,800
Jan 9, 2024 7.17 7.20 7.08 7.10 6.81 583,900
Jan 8, 2024 7.15 7.17 7.03 7.16 6.87 877,700
Jan 5, 2024 7.03 7.15 7.03 7.13 6.84 685,700
Jan 4, 2024 6.93 7.16 6.93 7.06 6.78 683,700
Jan 3, 2024 6.93 6.98 6.87 6.94 6.66 460,700
Jan 2, 2024 6.91 6.95 6.83 6.93 6.65 478,400
Dec 29, 2023 6.95 6.95 6.86 6.91 6.63 270,200
Dec 28, 2023 6.91 6.98 6.90 6.94 6.66 416,900
Dec 27, 2023 6.88 6.92 6.86 6.90 6.62 314,000
Dec 26, 2023 6.78 6.90 6.78 6.88 6.60 293,100
Dec 22, 2023 6.66 6.97 6.66 6.79 6.52 1,080,000
Dec 21, 2023 6.64 6.65 6.60 6.65 6.38 286,400
Dec 20, 2023 6.60 6.66 6.58 6.59 6.32 354,800
Dec 19, 2023 6.58 6.63 6.58 6.62 6.35 353,500
Dec 18, 2023 6.57 6.63 6.56 6.58 6.32 490,900
Dec 15, 2023 0.07 Dividend
Dec 15, 2023 6.55 6.56 6.49 6.51 6.25 685,600
Dec 14, 2023 6.68 6.75 6.60 6.61 6.28 686,100
Dec 13, 2023 6.54 6.64 6.46 6.64 6.31 381,000
Dec 12, 2023 6.52 6.55 6.50 6.54 6.21 205,700
Dec 11, 2023 6.52 6.53 6.31 6.52 6.19 482,400
Dec 8, 2023 6.53 6.54 6.48 6.53 6.20 294,100
Dec 7, 2023 6.44 6.55 6.42 6.51 6.18 367,600
Dec 6, 2023 6.39 6.45 6.37 6.43 6.11 262,700
Dec 5, 2023 6.42 6.44 6.36 6.39 6.07 272,400
Dec 4, 2023 6.45 6.49 6.40 6.40 6.08 406,500
Dec 1, 2023 6.48 6.49 6.42 6.46 6.13 329,400
Nov 30, 2023 6.48 6.49 6.45 6.46 6.13 299,200
Nov 29, 2023 6.45 6.49 6.42 6.45 6.13 285,600
Nov 28, 2023 6.50 6.50 6.42 6.45 6.13 288,200
Nov 27, 2023 6.50 6.57 6.46 6.47 6.14 303,000
Nov 24, 2023 6.50 6.54 6.48 6.51 6.18 116,700
Nov 22, 2023 6.50 6.54 6.46 6.47 6.14 328,100
Nov 21, 2023 6.56 6.57 6.49 6.50 6.17 266,300
Nov 20, 2023 6.61 6.61 6.54 6.55 6.22 392,400
Nov 17, 2023 6.62 6.70 6.56 6.59 6.26 568,300
Nov 16, 2023 6.58 6.63 6.46 6.53 6.20 510,300
Nov 15, 2023 0.07 Dividend
Nov 15, 2023 6.63 6.66 6.54 6.55 6.22 412,000
Nov 14, 2023 6.71 6.79 6.67 6.70 6.30 581,900
Nov 13, 2023 6.60 6.69 6.60 6.65 6.25 314,600
Nov 10, 2023 6.59 6.68 6.58 6.67 6.27 384,600
Nov 9, 2023 6.52 6.60 6.52 6.56 6.16 308,000
Nov 8, 2023 6.46 6.52 6.41 6.49 6.10 240,400
Nov 7, 2023 6.47 6.48 6.39 6.44 6.05 299,300
Nov 6, 2023 6.51 6.52 6.41 6.50 6.11 472,400
Nov 3, 2023 6.45 6.52 6.42 6.48 6.09 452,600
Nov 2, 2023 6.26 6.41 6.26 6.39 6.00 294,100
Nov 1, 2023 6.21 6.30 6.18 6.20 5.83 393,900
Oct 31, 2023 6.15 6.27 6.14 6.18 5.81 376,800
Oct 30, 2023 6.09 6.16 6.06 6.14 5.77 273,600
Oct 27, 2023 6.09 6.11 6.01 6.04 5.68 329,400
Oct 26, 2023 6.11 6.16 6.09 6.10 5.73 185,800
Oct 25, 2023 6.15 6.19 6.05 6.07 5.70 206,400
Oct 24, 2023 6.14 6.23 6.14 6.17 5.80 222,700
Oct 23, 2023 6.17 6.20 6.08 6.12 5.75 404,000
Oct 20, 2023 6.25 6.26 6.14 6.18 5.81 252,200
Oct 19, 2023 6.37 6.37 6.25 6.25 5.87 215,200
Oct 18, 2023 6.42 6.43 6.34 6.36 5.98 288,400
Oct 17, 2023 6.51 6.53 6.42 6.43 6.04 275,700
Oct 16, 2023 0.07 Dividend
Oct 16, 2023 6.38 6.57 6.37 6.52 6.13 516,800
Oct 13, 2023 6.41 6.46 6.37 6.42 5.97 376,700
Oct 12, 2023 6.46 6.46 6.37 6.39 5.94 261,800
Oct 11, 2023 6.36 6.45 6.35 6.44 5.99 332,600
Oct 10, 2023 6.33 6.40 6.29 6.34 5.89 250,700
Oct 9, 2023 6.21 6.31 6.20 6.28 5.84 200,800
Oct 6, 2023 6.17 6.27 6.15 6.22 5.78 211,500
Oct 5, 2023 6.22 6.25 6.17 6.20 5.76 215,300
Oct 4, 2023 6.35 6.38 6.16 6.21 5.77 429,500
Oct 3, 2023 6.43 6.45 6.26 6.33 5.88 616,200
Oct 2, 2023 6.60 6.60 6.39 6.44 5.99 540,900
Sep 29, 2023 6.54 6.60 6.51 6.58 6.12 364,600
Sep 28, 2023 6.43 6.58 6.43 6.52 6.06 357,800
Sep 27, 2023 6.40 6.47 6.40 6.44 5.99 230,700
Sep 26, 2023 6.42 6.47 6.36 6.37 5.92 396,200
Sep 25, 2023 6.45 6.46 6.41 6.43 5.98 337,600
Sep 22, 2023 6.42 6.49 6.40 6.45 5.99 237,600
Sep 21, 2023 6.49 6.49 6.39 6.40 5.95 388,800
Sep 20, 2023 6.53 6.56 6.49 6.50 6.04 243,100
Sep 19, 2023 6.50 6.55 6.49 6.49 6.03 275,000
Sep 18, 2023 6.47 6.53 6.45 6.48 6.02 415,300
Sep 15, 2023 0.21 Dividend
Sep 15, 2023 6.43 6.46 6.33 6.46 6.00 835,200
Sep 14, 2023 6.70 6.71 6.63 6.68 6.01 509,700
Sep 13, 2023 6.68 6.69 6.63 6.67 6.00 276,900
Sep 12, 2023 6.63 6.70 6.63 6.65 5.99 314,900
Sep 11, 2023 6.66 6.73 6.61 6.62 5.96 418,400
Sep 8, 2023 6.60 6.63 6.55 6.61 5.95 372,600
Sep 7, 2023 6.48 6.60 6.44 6.59 5.93 256,500
Sep 6, 2023 6.60 6.62 6.46 6.47 5.82 254,100
Sep 5, 2023 6.70 6.70 6.58 6.59 5.93 405,300
Sep 1, 2023 6.67 6.74 6.66 6.73 6.06 339,200
Aug 31, 2023 6.62 6.65 6.61 6.62 5.96 302,100
Aug 30, 2023 6.60 6.68 6.60 6.63 5.97 209,500
Aug 29, 2023 6.58 6.62 6.57 6.61 5.95 338,900
Aug 28, 2023 6.53 6.60 6.53 6.56 5.91 198,400
Aug 25, 2023 6.53 6.55 6.47 6.52 5.87 239,600
Aug 24, 2023 6.53 6.59 6.50 6.50 5.85 180,500
Aug 23, 2023 6.41 6.55 6.41 6.51 5.86 296,200
Aug 22, 2023 6.54 6.57 6.42 6.42 5.78 364,100
Aug 21, 2023 6.60 6.61 6.52 6.53 5.88 240,800
Aug 18, 2023 6.61 6.62 6.52 6.59 5.93 673,000
Aug 17, 2023 6.70 6.73 6.55 6.56 5.91 549,900
Aug 16, 2023 6.70 6.76 6.62 6.64 5.98 407,900
Aug 15, 2023 6.69 6.75 6.66 6.69 6.02 629,600
Aug 14, 2023 6.97 6.97 6.78 6.82 6.14 588,900
Aug 11, 2023 6.95 7.02 6.82 6.84 6.16 563,500
Aug 10, 2023 6.83 7.07 6.77 6.92 6.23 1,523,600
Aug 9, 2023 6.70 6.74 6.65 6.66 6.00 254,900
Aug 8, 2023 6.70 6.70 6.61 6.68 6.01 315,800
Aug 7, 2023 6.75 6.76 6.67 6.71 6.04 553,100
Aug 4, 2023 6.55 6.63 6.50 6.63 5.97 395,100
Aug 3, 2023 6.54 6.58 6.47 6.54 5.89 285,100
Aug 2, 2023 6.57 6.63 6.54 6.55 5.90 258,000
Aug 1, 2023 6.58 6.65 6.55 6.60 5.94 359,500
Jul 31, 2023 6.60 6.64 6.57 6.60 5.94 447,800
Jul 28, 2023 6.53 6.57 6.49 6.57 5.91 571,400
Jul 27, 2023 6.51 6.54 6.44 6.45 5.81 310,100
Jul 26, 2023 6.43 6.53 6.42 6.49 5.84 377,600
Jul 25, 2023 6.41 6.46 6.36 6.39 5.75 413,100
Jul 24, 2023 6.38 6.45 6.35 6.41 5.77 274,200
Jul 21, 2023 6.37 6.39 6.30 6.35 5.72 275,000
Jul 20, 2023 6.35 6.37 6.27 6.32 5.69 452,400
Jul 19, 2023 6.35 6.38 6.29 6.29 5.66 451,500
Jul 18, 2023 6.25 6.34 6.24 6.31 5.68 417,100
Jul 17, 2023 6.17 6.31 6.15 6.26 5.64 369,900
Jul 14, 2023 6.22 6.25 6.17 6.20 5.58 555,500
Jul 13, 2023 6.21 6.24 6.14 6.22 5.60 346,400
Jul 12, 2023 6.18 6.21 6.15 6.21 5.59 304,100
Jul 11, 2023 6.07 6.15 6.07 6.13 5.52 257,900
Jul 10, 2023 6.11 6.11 6.04 6.07 5.46 240,500
Jul 7, 2023 5.97 6.07 5.96 6.03 5.43 225,600
Jul 6, 2023 6.00 6.00 5.89 5.96 5.37 260,600
Jul 5, 2023 5.95 6.00 5.90 6.00 5.40 358,300
Jul 3, 2023 5.94 6.00 5.89 5.95 5.36 365,000
Jun 30, 2023 5.92 5.94 5.85 5.89 5.30 404,200
Jun 29, 2023 5.81 5.89 5.80 5.86 5.28 311,600
Jun 28, 2023 5.70 5.80 5.68 5.76 5.19 402,700
Jun 27, 2023 5.71 5.73 5.69 5.70 5.13 266,600
Jun 26, 2023 5.70 5.73 5.68 5.71 5.14 161,300
Jun 23, 2023 5.68 5.75 5.64 5.65 5.09 348,200
Jun 22, 2023 5.79 5.79 5.70 5.75 5.18 184,300
Jun 21, 2023 5.78 5.81 5.70 5.79 5.21 197,800
Jun 20, 2023 5.85 5.85 5.73 5.77 5.19 279,300
Jun 16, 2023 5.83 5.85 5.78 5.85 5.27 450,900
Jun 15, 2023 5.77 5.85 5.76 5.81 5.23 265,500
Jun 14, 2023 0.20 Dividend
Jun 14, 2023 5.83 5.95 5.79 5.79 5.21 333,700
Jun 13, 2023 6.02 6.02 5.96 5.98 5.20 461,900
Jun 12, 2023 5.93 6.03 5.88 6.00 5.22 875,400
Jun 9, 2023 5.90 5.90 5.84 5.86 5.10 286,900
Jun 8, 2023 5.85 5.90 5.80 5.89 5.13 281,100
Jun 7, 2023 5.71 5.85 5.67 5.84 5.08 631,800
Jun 6, 2023 5.60 5.71 5.58 5.70 4.96 301,500
Jun 5, 2023 5.62 5.62 5.52 5.58 4.86 295,800
Jun 2, 2023 5.58 5.61 5.50 5.60 4.87 434,300
Jun 1, 2023 5.54 5.54 5.42 5.53 4.81 420,900
May 31, 2023 5.53 5.53 5.38 5.52 4.80 341,800
May 30, 2023 5.64 5.68 5.49 5.53 4.81 354,300
May 26, 2023 5.56 5.62 5.52 5.61 4.88 411,300
May 25, 2023 5.57 5.58 5.50 5.54 4.82 378,300
May 24, 2023 5.55 5.65 5.53 5.56 4.84 290,400
May 23, 2023 5.66 5.70 5.59 5.59 4.86 285,400
May 22, 2023 5.69 5.72 5.64 5.69 4.95 370,300
May 19, 2023 5.71 5.73 5.65 5.70 4.96 287,500
May 18, 2023 5.54 5.67 5.54 5.66 4.92 583,600
May 17, 2023 5.49 5.58 5.47 5.56 4.84 534,800
May 16, 2023 5.40 5.46 5.38 5.43 4.72 365,300
May 15, 2023 5.27 5.39 5.26 5.34 4.65 579,000
May 12, 2023 5.25 5.30 5.20 5.23 4.55 524,000
May 11, 2023 5.07 5.25 5.01 5.24 4.56 1,233,400
May 10, 2023 4.96 4.99 4.90 4.95 4.31 262,600
May 9, 2023 4.90 4.93 4.87 4.88 4.25 272,000
May 8, 2023 4.91 4.95 4.89 4.94 4.30 231,900
May 5, 2023 4.86 4.97 4.85 4.93 4.29 280,400
May 4, 2023 4.87 4.87 4.70 4.76 4.14 356,200
May 3, 2023 4.90 4.98 4.83 4.84 4.21 284,000
May 2, 2023 5.05 5.07 4.70 4.89 4.25 662,100
May 1, 2023 5.13 5.15 5.00 5.02 4.37 386,800
Apr 28, 2023 5.04 5.16 5.04 5.14 4.47 491,800
Apr 27, 2023 5.01 5.05 4.89 5.02 4.37 725,200
Apr 26, 2023 5.09 5.12 4.99 5.00 4.35 593,900

Related Tickers

PFLT PennantPark Floating Rate Capital Ltd.
11.42
-0.87%
 
SLRC SLR Investment Corp.
15.26
-1.74%
 
HTGC Hercules Capital, Inc.
18.95
-0.05%
 
OXSQ Oxford Square Capital Corp.
3.1900
-0.62%
 
HRZN Horizon Technology Finance Corporation
11.53
-0.69%
 
BBDC Barings BDC, Inc.
9.24
-0.11%
 
TSLX Sixth Street Specialty Lending, Inc.
21.13
-0.05%
 
SCM Stellus Capital Investment Corporation
13.99
-1.27%
 
GAIN Gladstone Investment Corporation
14.13
-0.07%
 
GBDC Golub Capital BDC, Inc.
17.03
-0.23%