NYSE - Delayed Quote • USD
PennantPark Investment Corporation (PNNT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.09 | 7.19 | 7.08 | 7.13 | 7.13 | 350,400 |
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 |
Related Tickers
PFLT PennantPark Floating Rate Capital Ltd.
11.49
+0.61%
SLRC SLR Investment Corp.
15.52
+1.70%
HTGC Hercules Capital, Inc.
19.07
+0.63%
HRZN Horizon Technology Finance Corporation
11.64
+0.95%
GAIN Gladstone Investment Corporation
14.19
+0.42%
SCM Stellus Capital Investment Corporation
14.14
+1.07%
GBDC Golub Capital BDC, Inc.
17.40
+2.17%
BBDC Barings BDC, Inc.
9.32
+0.87%
TSLX Sixth Street Specialty Lending, Inc.
21.68
+2.60%
OXSQ Oxford Square Capital Corp.
3.2000
+0.31%