Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pender Growth Fd Inc (TSV: PTF )

7.600 -0.100 (-1.30%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.330 3.330 3.330 3.330 1,000 -0.07(-2.06%)
Jan 30, 2017 3.300 3.400 3.300 3.400 4,051 +0.10(+3.03%)
Jan 25, 2017 3.300 3.300 3.300 80 +0.00(+0.00%)
Jan 24, 2017 3.300 3.300 3.300 3.300 1,400 +0.00(+0.00%)
Jan 23, 2017 3.220 3.300 3.220 3.300 2,595 -0.05(-1.49%)
Jan 20, 2017 3.320 3.350 3.320 3.350 3,100 -0.03(-0.89%)
Jan 19, 2017 3.380 3.380 3.380 3.380 100 +0.00(+0.00%)
Jan 18, 2017 3.220 3.390 3.220 3.380 12,900 +0.23(+7.30%)
Jan 17, 2017 3.390 3.390 3.150 3.150 1,924 -0.20(-5.97%)
Jan 16, 2017 3.390 3.390 3.350 3.350 3,081 -0.04(-1.18%)
Jan 13, 2017 3.040 3.390 3.040 3.390 10,187 +0.24(+7.62%)
Jan 12, 2017 3.160 3.160 3.050 3.150 10,306 -0.14(-4.26%)
Jan 11, 2017 3.070 3.290 3.060 3.290 3,710 +0.23(+7.52%)
Jan 10, 2017 3.150 3.150 3.050 3.060 3,000 -0.19(-5.85%)
Jan 09, 2017 3.250 3.250 3.250 3.250 850 -0.05(-1.52%)
Jan 05, 2017 3.300 3.300 3.300 0 +0.15(+4.76%)
Jan 04, 2017 3.050 3.150 3.050 3.150 1,500 +0.11(+3.62%)
Dec 30, 2016 3.040 3.040 3.040 0 +0.01(+0.33%)
Dec 29, 2016 3.100 3.100 3.030 3.030 3,000 +0.00(+0.00%)
Dec 28, 2016 3.060 3.300 3.010 3.030 11,124 -0.12(-3.81%)
Dec 23, 2016 3.150 3.150 3.150 0 +0.04(+1.29%)
Dec 22, 2016 3.110 3.110 3.110 3.110 900 -0.14(-4.31%)
Dec 20, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 19, 2016 3.110 3.310 3.110 3.300 17,000 +0.20(+6.45%)
Dec 16, 2016 3.250 3.300 3.100 3.100 2,353 -0.20(-6.06%)
Dec 15, 2016 3.200 3.300 3.100 3.300 14,281 +0.20(+6.45%)
Dec 14, 2016 3.020 3.300 3.020 3.100 22,834 -0.18(-5.49%)
Dec 13, 2016 3.100 3.280 3.100 3.280 6,520 -0.02(-0.61%)
Dec 12, 2016 3.010 3.300 3.010 3.300 31,700 +0.10(+3.12%)
Dec 09, 2016 3.150 3.200 3.150 3.200 1,370 +0.00(+0.00%)
Dec 08, 2016 3.120 3.200 3.050 3.200 12,965 +0.10(+3.23%)
Dec 07, 2016 3.050 3.100 3.050 3.100 4,250 +0.05(+1.64%)
Dec 05, 2016 3.050 3.050 3.050 0 -0.15(-4.69%)
Dec 02, 2016 3.050 3.200 3.010 3.200 6,800 +0.15(+4.92%)
Dec 01, 2016 3.010 3.050 3.010 3.050 54,034 +0.05(+1.67%)
Nov 30, 2016 2.950 3.000 2.910 3.000 14,000 +0.05(+1.69%)
Nov 29, 2016 3.010 3.010 2.910 2.950 12,370 -0.05(-1.67%)
Nov 24, 2016 3.000 3.000 3.000 0 -0.01(-0.33%)
Nov 23, 2016 3.010 3.100 3.010 3.010 12,726 -0.04(-1.31%)
Nov 22, 2016 3.100 3.100 3.010 3.050 7,700 -0.05(-1.61%)
Nov 21, 2016 3.020 3.100 3.010 3.100 10,000 +0.05(+1.64%)
Nov 18, 2016 3.150 3.300 3.050 3.050 22,018 +0.05(+1.67%)
Nov 17, 2016 3.000 3.000 3.000 3.000 800 +0.00(+0.00%)
Nov 16, 2016 3.000 3.000 3.000 3.000 1,900 +0.00(+0.00%)
Nov 15, 2016 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Nov 14, 2016 3.100 3.200 3.000 3.000 4,450 -0.05(-1.64%)
Nov 11, 2016 3.000 3.050 3.000 3.050 1,100 +0.05(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.