Skip to main content

Pender Growth Fd Inc (TSV: PTF )

10.50 +0.10 (+0.96%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2017 3.300 3.300 3.300 0 -0.05(-1.49%)
Feb 24, 2017 3.350 3.350 3.350 3.350 200 -0.07(-2.05%)
Feb 23, 2017 3.420 3.420 3.420 3.420 8,600 +0.08(+2.40%)
Feb 22, 2017 3.350 3.350 3.340 3.340 18,900 -0.01(-0.30%)
Feb 21, 2017 3.370 3.370 3.350 3.350 3,217 -0.01(-0.30%)
Feb 17, 2017 3.360 3.360 3.360 0 -0.04(-1.18%)
Feb 16, 2017 3.380 3.420 3.380 3.400 9,400 -0.03(-0.87%)
Feb 15, 2017 3.350 3.440 3.350 3.430 5,800 +0.08(+2.39%)
Feb 14, 2017 3.350 3.350 3.350 3.350 1,700 -0.09(-2.62%)
Feb 13, 2017 3.420 3.440 3.420 3.440 1,700 +0.10(+2.99%)
Feb 09, 2017 3.340 3.340 3.340 0 -0.10(-2.91%)
Feb 07, 2017 3.440 3.440 3.440 0 +0.14(+4.24%)
Feb 06, 2017 3.300 3.300 3.300 3.300 1,300 +0.00(+0.00%)
Feb 03, 2017 3.350 3.350 3.300 3.300 2,064 +0.00(+0.00%)
Feb 02, 2017 3.360 3.360 3.300 3.300 6,500 -0.05(-1.49%)
Feb 01, 2017 3.250 3.350 3.250 3.350 909 +0.02(+0.60%)
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%)
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.