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

Pender Growth Fd Inc (TSV: PTF )

7.500 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 3, 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, 2018 4.400 4.400 4.400 4.400 364 +0.00(+0.00%)
Jan 30, 2018 4.460 4.460 4.400 4.400 8,600 -0.06(-1.35%)
Jan 29, 2018 4.500 4.500 4.460 4.460 1,045 +0.03(+0.68%)
Jan 26, 2018 4.470 4.470 4.430 4.430 851 -0.02(-0.45%)
Jan 24, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
Jan 23, 2018 4.500 4.500 4.500 4.500 410 -0.01(-0.22%)
Jan 22, 2018 4.540 4.540 4.510 4.510 4,459 +0.07(+1.58%)
Jan 19, 2018 4.440 4.440 4.440 4.440 525 -0.06(-1.33%)
Jan 18, 2018 4.500 4.500 4.500 4.500 1,000 +0.03(+0.67%)
Jan 17, 2018 4.550 4.550 4.470 4.470 1,550 -0.03(-0.67%)
Jan 16, 2018 4.500 4.500 4.500 4.500 525 +0.08(+1.81%)
Jan 15, 2018 4.430 4.430 4.420 4.420 1,065 -0.08(-1.78%)
Jan 10, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 09, 2018 4.550 4.550 4.500 4.500 550 -0.05(-1.10%)
Jan 08, 2018 4.620 4.680 4.520 4.550 1,300 +0.05(+1.11%)
Jan 05, 2018 4.510 4.510 4.500 4.500 300 -0.17(-3.64%)
Jan 04, 2018 4.580 4.670 4.510 4.670 1,780 +0.16(+3.55%)
Jan 03, 2018 4.560 4.740 4.420 4.510 3,560 -0.24(-5.05%)
Jan 02, 2018 4.750 4.750 4.750 4.750 276 +0.20(+4.40%)
Dec 29, 2017 4.550 4.550 4.550 0 +0.10(+2.25%)
Dec 28, 2017 4.500 4.600 4.450 4.450 1,600 -0.05(-1.11%)
Dec 27, 2017 4.660 4.690 4.500 4.500 800 -0.32(-6.64%)
Dec 21, 2017 4.820 4.820 4.820 20 +0.42(+9.55%)
Dec 20, 2017 4.500 4.500 4.400 4.400 5,820 -0.10(-2.22%)
Dec 19, 2017 4.490 4.500 4.450 4.500 1,265 +0.01(+0.22%)
Dec 18, 2017 4.380 4.490 4.380 4.490 4,374 +0.11(+2.51%)
Dec 15, 2017 4.380 4.380 4.380 4.380 200 +0.01(+0.23%)
Dec 13, 2017 4.370 4.370 4.370 0 -0.03(-0.68%)
Dec 12, 2017 4.400 4.400 4.400 4.400 1,000 -0.02(-0.45%)
Dec 11, 2017 4.500 4.500 4.400 4.420 12,945 -0.08(-1.78%)
Dec 08, 2017 4.500 4.500 4.500 4.500 4,750 +0.00(+0.00%)
Dec 07, 2017 4.390 4.400 4.350 4.500 9,920 +0.00(+0.00%)
Dec 06, 2017 4.250 4.500 4.250 4.500 15,931 +0.25(+5.88%)
Dec 05, 2017 4.250 4.250 4.250 4.250 1,050 -0.13(-2.97%)
Dec 04, 2017 4.400 4.400 4.180 4.380 3,234 -0.02(-0.45%)
Dec 01, 2017 4.400 4.400 4.400 4.400 1,078 -0.10(-2.22%)
Nov 29, 2017 4.500 4.500 4.500 50 +0.10(+2.27%)
Nov 28, 2017 4.500 4.500 4.400 4.400 1,300 -0.10(-2.22%)
Nov 27, 2017 4.400 4.500 4.400 4.500 4,900 +0.34(+8.17%)
Nov 24, 2017 4.400 4.450 4.160 4.160 4,850 -0.24(-5.45%)
Nov 23, 2017 4.390 4.400 4.300 4.400 3,608 +0.05(+1.15%)
Nov 22, 2017 4.350 4.350 4.150 4.350 9,300 -0.11(-2.47%)
Nov 21, 2017 4.420 4.500 4.400 4.460 13,560 +0.04(+0.90%)
Nov 20, 2017 4.280 4.420 4.270 4.420 2,510 +0.22(+5.24%)
Nov 17, 2017 4.200 4.200 4.200 4.200 685 +0.00(+0.00%)
Nov 16, 2017 4.200 4.200 4.200 4.200 1,144 -0.05(-1.18%)
Nov 15, 2017 4.250 4.250 4.250 4.250 6,000 +0.00(+0.00%)
Nov 13, 2017 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 09, 2017 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 08, 2017 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
Nov 07, 2017 4.250 4.250 4.200 4.200 2,700 -0.05(-1.18%)
Nov 06, 2017 4.400 4.400 4.250 4.250 900 -0.05(-1.16%)
Nov 02, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
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.