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 UNCHANGED
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 29, 2021 5.000 5.000 5.000 30 +0.00(+0.00%)
Jan 28, 2021 4.750 5.000 4.750 5.000 2,729 +0.30(+6.38%)
Jan 27, 2021 5.000 5.000 4.700 4.700 1,300 -0.30(-6.00%)
Jan 26, 2021 5.400 5.400 5.000 5.000 3,900 -0.45(-8.26%)
Jan 25, 2021 5.000 5.450 5.000 5.450 6,500 +0.45(+9.00%)
Jan 22, 2021 4.600 5.000 4.560 5.000 4,902 +0.50(+11.11%)
Jan 21, 2021 4.500 4.500 4.500 4.500 3,000 +0.05(+1.12%)
Jan 20, 2021 4.500 4.550 4.450 4.450 5,000 -0.05(-1.11%)
Jan 19, 2021 4.500 4.550 4.500 4.500 5,800 +0.00(+0.00%)
Jan 18, 2021 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Jan 15, 2021 4.450 4.500 4.450 4.500 1,200 +0.15(+3.45%)
Jan 14, 2021 4.350 4.350 4.350 4.350 4,900 +0.10(+2.35%)
Jan 12, 2021 4.250 4.250 4.250 0 +0.05(+1.19%)
Jan 11, 2021 4.200 4.200 4.200 20 +0.00(+0.00%)
Jan 08, 2021 4.500 4.500 4.000 4.200 16,708 -0.30(-6.67%)
Jan 07, 2021 4.500 4.500 4.500 4.500 300 +0.05(+1.12%)
Jan 06, 2021 4.490 4.580 4.450 4.450 12,800 +0.20(+4.71%)
Jan 05, 2021 4.450 4.580 4.250 4.250 3,300 -0.19(-4.28%)
Jan 04, 2021 4.350 4.440 4.350 4.440 1,500 +0.09(+2.07%)
Dec 31, 2020 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 30, 2020 4.350 4.350 4.350 4.350 500 +0.00(+0.00%)
Dec 29, 2020 4.350 4.350 4.350 4.350 204 +0.10(+2.35%)
Dec 24, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 23, 2020 4.250 4.250 4.250 4.250 3,100 +0.00(+0.00%)
Dec 22, 2020 4.240 4.250 4.240 4.250 5,700 +0.20(+4.94%)
Dec 18, 2020 4.050 4.050 4.050 0 -0.10(-2.41%)
Dec 17, 2020 4.150 4.150 4.150 4.150 500 +0.24(+6.14%)
Dec 16, 2020 3.900 3.910 3.900 3.910 200 -0.33(-7.78%)
Dec 15, 2020 4.240 4.240 4.240 75 +0.00(+0.00%)
Dec 14, 2020 4.000 4.240 3.600 4.240 58,102 +0.24(+6.00%)
Dec 11, 2020 4.100 4.100 3.850 4.000 9,700 -0.40(-9.09%)
Dec 07, 2020 4.400 4.400 4.400 0 +0.30(+7.32%)
Dec 04, 2020 3.910 4.100 3.910 4.100 1,335 +0.05(+1.23%)
Dec 03, 2020 4.050 4.050 4.050 4.050 200 +0.00(+0.00%)
Dec 02, 2020 4.050 4.050 4.050 4.050 1,000 +0.00(+0.00%)
Dec 01, 2020 4.000 4.050 4.000 4.050 11,933 +0.05(+1.25%)
Nov 30, 2020 4.000 4.000 4.000 4.000 400 +0.30(+8.11%)
Nov 27, 2020 3.700 3.700 3.700 3.700 1,000 -0.10(-2.63%)
Nov 26, 2020 3.450 3.800 3.450 3.800 9,600 +0.00(+0.00%)
Nov 25, 2020 3.770 3.800 3.770 3.800 1,800 +0.03(+0.80%)
Nov 24, 2020 3.770 3.770 3.770 3.770 207 +0.41(+12.20%)
Nov 23, 2020 3.360 3.360 3.360 3.360 500 -0.24(-6.67%)
Nov 19, 2020 3.600 3.600 3.600 0 +0.05(+1.41%)
Nov 18, 2020 3.550 3.550 3.550 3.550 100 +0.01(+0.28%)
Nov 16, 2020 3.540 3.540 3.540 0 +0.04(+1.14%)
Nov 13, 2020 3.500 3.500 3.500 3.500 200 +0.19(+5.74%)
Nov 11, 2020 3.310 3.310 3.310 0 -0.19(-5.43%)
Nov 09, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 06, 2020 3.500 3.500 3.500 75 +0.00(+0.00%)
Nov 04, 2020 3.500 3.500 3.500 0 +0.05(+1.45%)
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.