U.S. markets open in 7 hours 27 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,808.00 +57.25 (+0.29%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.90 -7.50 (-0.32%)
PennantPark Investment Corporation (PNNT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 7.54 | 7.55 | 7.49 | 7.53 | 7.53 | 668,700 |
| 21 jun 2024 | 7.50 | 7.51 | 7.46 | 7.49 | 7.49 | 275,600 |
| 20 jun 2024 | 7.48 | 7.54 | 7.45 | 7.49 | 7.49 | 267,100 |
| 18 jun 2024 | 7.52 | 7.54 | 7.44 | 7.46 | 7.46 | 259,600 |
| 17 jun 2024 | 7.48 | 7.53 | 7.39 | 7.50 | 7.50 | 359,900 |
| 14 jun 2024 | 7.50 | 7.55 | 7.44 | 7.50 | 7.50 | 342,700 |
| 13 jun 2024 | 7.70 | 7.74 | 7.58 | 7.61 | 7.61 | 566,900 |
| 12 jun 2024 | 7.74 | 7.77 | 7.66 | 7.68 | 7.68 | 511,600 |
| 11 jun 2024 | 7.61 | 7.68 | 7.59 | 7.62 | 7.62 | 356,500 |
| 10 jun 2024 | 7.61 | 7.73 | 7.55 | 7.65 | 7.65 | 515,300 |
| 07 jun 2024 | 7.66 | 7.73 | 7.65 | 7.72 | 7.72 | 379,400 |
| 06 jun 2024 | 7.69 | 7.72 | 7.61 | 7.66 | 7.66 | 415,300 |
| 05 jun 2024 | 7.57 | 7.71 | 7.48 | 7.69 | 7.69 | 822,000 |
| 04 jun 2024 | 7.56 | 7.58 | 7.47 | 7.51 | 7.51 | 320,400 |
| 03 jun 2024 | 7.55 | 7.60 | 7.50 | 7.56 | 7.56 | 707,900 |
| 31 may 2024 | 7.44 | 7.51 | 7.44 | 7.49 | 7.49 | 339,000 |
| 30 may 2024 | 7.39 | 7.44 | 7.37 | 7.42 | 7.42 | 204,900 |
| 29 may 2024 | 7.35 | 7.39 | 7.33 | 7.36 | 7.36 | 182,600 |
| 28 may 2024 | 7.40 | 7.44 | 7.36 | 7.38 | 7.38 | 208,100 |
| 24 may 2024 | 7.28 | 7.42 | 7.28 | 7.40 | 7.40 | 253,000 |
| 23 may 2024 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 298,600 |
| 22 may 2024 | 7.43 | 7.45 | 7.30 | 7.32 | 7.32 | 288,500 |
| 21 may 2024 | 7.42 | 7.46 | 7.41 | 7.43 | 7.43 | 256,200 |
| 20 may 2024 | 7.40 | 7.43 | 7.35 | 7.41 | 7.41 | 527,600 |
| 17 may 2024 | 7.32 | 7.39 | 7.30 | 7.37 | 7.37 | 410,400 |
| 16 may 2024 | 7.34 | 7.35 | 7.30 | 7.30 | 7.30 | 232,400 |
| 15 may 2024 | 7.37 | 7.39 | 7.32 | 7.33 | 7.33 | 278,300 |
| 14 may 2024 | 7.27 | 7.36 | 7.22 | 7.36 | 7.36 | 302,200 |
| 13 may 2024 | 7.29 | 7.37 | 7.25 | 7.31 | 7.31 | 734,100 |
| 10 may 2024 | 7.37 | 7.37 | 7.14 | 7.28 | 7.28 | 760,100 |
| 09 may 2024 | 7.25 | 7.42 | 7.22 | 7.39 | 7.39 | 689,800 |
| 08 may 2024 | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | 325,000 |
| 07 may 2024 | 7.25 | 7.25 | 7.10 | 7.16 | 7.16 | 308,800 |
| 06 may 2024 | 7.10 | 7.18 | 7.08 | 7.17 | 7.17 | 480,900 |
| 03 may 2024 | 7.10 | 7.15 | 7.04 | 7.04 | 7.04 | 313,300 |
| 02 may 2024 | 7.11 | 7.13 | 7.06 | 7.08 | 7.08 | 207,200 |
| 01 may 2024 | 7.12 | 7.18 | 7.03 | 7.05 | 7.05 | 559,600 |
| 30 abr 2024 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | 171,000 |
| 29 abr 2024 | 7.14 | 7.23 | 7.14 | 7.18 | 7.18 | 367,500 |
| 26 abr 2024 | 7.09 | 7.19 | 7.08 | 7.13 | 7.13 | 350,400 |
| 25 abr 2024 | 7.15 | 7.17 | 7.02 | 7.05 | 7.05 | 440,500 |
| 24 abr 2024 | 7.23 | 7.27 | 7.17 | 7.18 | 7.18 | 671,300 |
| 23 abr 2024 | 7.11 | 7.23 | 7.08 | 7.23 | 7.23 | 545,500 |
| 22 abr 2024 | 7.01 | 7.09 | 7.00 | 7.08 | 7.08 | 404,200 |
| 19 abr 2024 | 6.91 | 7.02 | 6.91 | 7.01 | 7.01 | 322,700 |
| 18 abr 2024 | 6.88 | 6.95 | 6.86 | 6.90 | 6.90 | 316,400 |
| 17 abr 2024 | 6.81 | 6.88 | 6.80 | 6.87 | 6.87 | 188,100 |
| 16 abr 2024 | 6.80 | 6.84 | 6.75 | 6.80 | 6.80 | 196,700 |
| 15 abr 2024 | 6.85 | 6.93 | 6.78 | 6.80 | 6.80 | 334,500 |
| 12 abr 2024 | 6.91 | 6.95 | 6.78 | 6.81 | 6.81 | 501,400 |
| 11 abr 2024 | 6.94 | 7.00 | 6.93 | 6.98 | 6.98 | 578,000 |
| 10 abr 2024 | 6.93 | 6.99 | 6.89 | 6.96 | 6.96 | 545,800 |
| 09 abr 2024 | 6.96 | 6.98 | 6.92 | 6.94 | 6.94 | 349,300 |
| 08 abr 2024 | 6.93 | 6.95 | 6.85 | 6.95 | 6.95 | 414,100 |
| 05 abr 2024 | 6.87 | 6.94 | 6.86 | 6.94 | 6.94 | 266,000 |
| 04 abr 2024 | 6.92 | 6.94 | 6.85 | 6.86 | 6.86 | 249,200 |
| 03 abr 2024 | 6.83 | 6.89 | 6.83 | 6.86 | 6.86 | 335,600 |
| 02 abr 2024 | 6.75 | 6.81 | 6.75 | 6.80 | 6.80 | 267,200 |
| 01 abr 2024 | 6.90 | 6.90 | 6.75 | 6.78 | 6.78 | 338,700 |
| 28 mar 2024 | 6.86 | 6.92 | 6.82 | 6.88 | 6.88 | 369,700 |
| 27 mar 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.82 | 286,100 |
| 26 mar 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.75 | 208,800 |
| 25 mar 2024 | 6.67 | 6.75 | 6.67 | 6.69 | 6.69 | 218,700 |
| 22 mar 2024 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | 347,400 |
| 21 mar 2024 | 6.70 | 6.75 | 6.67 | 6.69 | 6.69 | 352,300 |
| 20 mar 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 250,500 |
| 19 mar 2024 | 6.58 | 6.62 | 6.56 | 6.60 | 6.60 | 213,700 |
| 18 mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 357,400 |
| 15 mar 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.67 | 532,800 |
| 14 mar 2024 | 6.83 | 6.83 | 6.70 | 6.71 | 6.71 | 547,500 |
| 13 mar 2024 | 6.82 | 6.86 | 6.80 | 6.81 | 6.81 | 266,300 |
| 12 mar 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.82 | 401,200 |
| 11 mar 2024 | 6.78 | 6.84 | 6.75 | 6.80 | 6.80 | 445,400 |
| 08 mar 2024 | 6.79 | 6.84 | 6.76 | 6.78 | 6.78 | 316,300 |
| 07 mar 2024 | 6.73 | 6.79 | 6.73 | 6.75 | 6.75 | 340,600 |
| 06 mar 2024 | 6.71 | 6.79 | 6.71 | 6.73 | 6.73 | 630,400 |
| 05 mar 2024 | 6.71 | 6.76 | 6.70 | 6.71 | 6.71 | 408,900 |
| 04 mar 2024 | 6.80 | 6.86 | 6.71 | 6.73 | 6.73 | 680,800 |
| 01 mar 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 549,400 |
| 29 feb 2024 | 6.79 | 6.82 | 6.73 | 6.82 | 6.82 | 436,700 |
| 28 feb 2024 | 6.80 | 6.83 | 6.74 | 6.75 | 6.75 | 443,900 |
| 27 feb 2024 | 6.80 | 6.86 | 6.75 | 6.81 | 6.81 | 364,600 |
| 26 feb 2024 | 6.80 | 6.87 | 6.77 | 6.79 | 6.79 | 713,600 |
| 23 feb 2024 | 6.78 | 6.88 | 6.75 | 6.81 | 6.81 | 432,100 |
| 22 feb 2024 | 6.75 | 6.76 | 6.68 | 6.74 | 6.74 | 506,200 |
| 21 feb 2024 | 6.65 | 6.79 | 6.62 | 6.73 | 6.73 | 512,700 |
| 20 feb 2024 | 6.55 | 6.75 | 6.55 | 6.68 | 6.68 | 833,600 |
| 16 feb 2024 | 6.69 | 6.70 | 6.60 | 6.62 | 6.62 | 485,500 |
| 15 feb 2024 | 6.65 | 6.72 | 6.62 | 6.69 | 6.69 | 704,200 |
| 14 feb 2024 | 6.70 | 6.71 | 6.58 | 6.60 | 6.60 | 508,500 |
| 13 feb 2024 | 6.77 | 6.82 | 6.61 | 6.68 | 6.68 | 1,036,100 |
| 12 feb 2024 | 6.76 | 6.86 | 6.74 | 6.83 | 6.83 | 480,500 |
| 09 feb 2024 | 6.85 | 6.89 | 6.65 | 6.73 | 6.73 | 686,200 |
| 08 feb 2024 | 6.89 | 6.90 | 6.70 | 6.76 | 6.76 | 478,300 |
| 07 feb 2024 | 6.94 | 6.94 | 6.81 | 6.84 | 6.84 | 419,000 |
| 06 feb 2024 | 6.91 | 6.94 | 6.85 | 6.91 | 6.91 | 361,200 |
| 05 feb 2024 | 6.86 | 6.92 | 6.76 | 6.91 | 6.91 | 462,400 |
| 02 feb 2024 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | 474,500 |
| 01 feb 2024 | 7.06 | 7.08 | 6.83 | 6.92 | 6.92 | 688,600 |
| 31 ene 2024 | 7.19 | 7.26 | 7.04 | 7.04 | 7.04 | 310,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.