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, 2020 3.530 3.530 3.350 3.350 85,459 -0.15(-4.29%)
Jan 30, 2020 3.520 3.520 3.500 3.500 3,000 -0.07(-1.96%)
Jan 29, 2020 3.650 3.650 3.570 3.570 16,600 -0.05(-1.38%)
Jan 27, 2020 3.620 3.620 3.620 0 -0.03(-0.82%)
Jan 24, 2020 3.650 3.650 3.650 3.650 500 -0.05(-1.35%)
Jan 23, 2020 3.750 3.750 3.700 3.700 1,850 +0.00(+0.00%)
Jan 22, 2020 3.760 3.760 3.660 3.700 3,055 -0.10(-2.63%)
Jan 21, 2020 3.800 3.800 3.800 30 +0.00(+0.00%)
Jan 20, 2020 3.800 3.800 3.800 3.800 1,000 +0.04(+1.06%)
Jan 17, 2020 3.760 3.760 3.760 3.760 500 +0.06(+1.62%)
Jan 16, 2020 3.700 3.700 3.700 3.700 1,622 -0.05(-1.33%)
Jan 14, 2020 3.750 3.750 3.750 0 +0.19(+5.34%)
Jan 10, 2020 3.560 3.560 3.560 0 -0.04(-1.11%)
Jan 09, 2020 3.600 3.600 3.600 3.600 2,100 -0.10(-2.70%)
Jan 08, 2020 3.550 3.700 3.550 3.700 730 +0.10(+2.78%)
Jan 07, 2020 3.600 3.600 3.600 3.600 3,250 -0.15(-4.00%)
Jan 06, 2020 3.530 3.750 3.530 3.750 2,700 +0.03(+0.81%)
Jan 03, 2020 3.610 3.750 3.510 3.720 6,200 -0.03(-0.80%)
Jan 02, 2020 3.650 3.750 3.500 3.750 18,500 +0.00(+0.00%)
Dec 31, 2019 3.750 3.750 3.750 0 +0.50(+15.38%)
Dec 27, 2019 3.250 3.250 3.250 0 +0.08(+2.52%)
Dec 24, 2019 3.170 3.170 3.170 0 +0.00(+0.00%)
Dec 23, 2019 3.170 3.250 3.170 3.170 11,194 +0.00(+0.00%)
Dec 20, 2019 3.160 3.170 3.160 3.170 1,300 +0.01(+0.32%)
Dec 19, 2019 3.200 3.200 3.160 3.160 2,700 +0.00(+0.00%)
Dec 18, 2019 3.160 3.160 3.160 3.160 1,100 +0.00(+0.00%)
Dec 17, 2019 3.040 3.160 3.020 3.160 17,600 +0.01(+0.32%)
Dec 13, 2019 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 12, 2019 3.010 3.100 3.000 3.100 1,500 +0.10(+3.33%)
Dec 11, 2019 3.060 3.060 3.000 3.000 4,000 -0.06(-1.96%)
Dec 10, 2019 3.110 3.110 3.060 3.060 14,999 -0.01(-0.33%)
Dec 09, 2019 3.100 3.100 3.070 3.070 1,644 -0.03(-0.97%)
Dec 06, 2019 3.140 3.140 3.100 3.100 5,400 +0.00(+0.00%)
Dec 05, 2019 3.110 3.110 3.100 3.100 1,400 -0.04(-1.27%)
Dec 04, 2019 3.100 3.140 3.060 3.140 11,800 +0.04(+1.29%)
Dec 03, 2019 3.050 3.100 2.920 3.100 19,800 +0.04(+1.31%)
Dec 02, 2019 3.080 3.080 3.060 3.060 7,868 -0.04(-1.29%)
Nov 29, 2019 3.150 3.150 3.100 3.100 5,971 -0.05(-1.59%)
Nov 28, 2019 3.150 3.190 3.100 3.150 4,200 +0.03(+0.96%)
Nov 27, 2019 3.150 3.160 3.120 3.120 18,561 -0.03(-0.95%)
Nov 26, 2019 3.100 3.150 3.100 3.150 1,450 +0.10(+3.28%)
Nov 25, 2019 3.050 3.050 3.050 3.050 1,200 -0.15(-4.69%)
Nov 21, 2019 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 20, 2019 3.250 3.250 3.250 3.250 500 -0.03(-0.91%)
Nov 19, 2019 3.250 3.280 3.250 3.280 1,800 +0.07(+2.18%)
Nov 18, 2019 3.220 3.220 3.200 3.210 2,900 -0.01(-0.31%)
Nov 14, 2019 3.220 3.220 3.220 0 +0.09(+2.88%)
Nov 13, 2019 3.130 3.130 3.130 15 +0.00(+0.00%)
Nov 12, 2019 3.200 3.200 3.080 3.130 11,379 -0.02(-0.63%)
Nov 11, 2019 3.150 3.150 3.150 3.150 400 +0.08(+2.61%)
Nov 06, 2019 3.070 3.070 3.070 0 -0.08(-2.54%)
Nov 05, 2019 3.120 3.150 3.120 3.150 400 +0.06(+1.94%)
Nov 04, 2019 3.050 3.120 3.050 3.090 7,100 -0.06(-1.90%)
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.