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

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
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 (%)
May 31, 2019 4.050 4.050 4.050 0 +0.30(+8.00%)
May 30, 2019 3.650 3.750 3.650 3.750 12,800 +0.10(+2.74%)
May 29, 2019 3.650 3.650 3.650 3.650 4,000 +0.00(+0.00%)
May 28, 2019 3.650 3.660 3.650 3.650 23,399 +0.00(+0.00%)
May 27, 2019 3.650 3.650 3.650 3.650 1,900 +0.00(+0.00%)
May 24, 2019 3.650 3.650 3.650 3.650 150 +0.00(+0.00%)
May 23, 2019 3.650 3.650 3.650 3.650 5,700 +0.05(+1.39%)
May 22, 2019 3.650 3.650 3.600 3.600 2,400 -0.05(-1.37%)
May 21, 2019 3.650 3.650 3.650 3.650 11,470 +0.00(+0.00%)
May 15, 2019 3.650 3.650 3.650 0 -0.15(-3.95%)
May 13, 2019 3.800 3.800 3.800 0 +0.15(+4.11%)
May 10, 2019 3.650 3.650 3.650 3.650 9,550 -0.05(-1.35%)
May 09, 2019 3.700 3.700 3.700 3.700 6,150 +0.05(+1.37%)
May 08, 2019 3.650 3.650 3.650 3.650 1,200 +0.00(+0.00%)
May 07, 2019 3.650 3.650 3.650 3.650 1,400 -0.05(-1.35%)
May 06, 2019 3.800 3.800 3.700 3.700 12,700 +0.00(+0.00%)
May 03, 2019 3.800 3.800 3.700 3.700 1,778 +0.01(+0.27%)
May 01, 2019 3.690 3.690 3.690 0 +0.00(+0.00%)
Apr 30, 2019 3.690 3.690 3.690 3.690 500 -0.01(-0.27%)
Apr 29, 2019 3.710 3.710 3.700 3.700 2,300 -0.15(-3.90%)
Apr 26, 2019 3.850 3.850 3.850 3.850 4,000 -0.05(-1.28%)
Apr 23, 2019 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 18, 2019 3.900 3.900 3.900 0 -0.02(-0.51%)
Apr 17, 2019 3.920 3.920 3.920 3.920 235 +0.02(+0.51%)
Apr 15, 2019 3.900 3.900 3.900 0 +0.07(+1.83%)
Apr 12, 2019 3.830 3.830 3.830 3.830 500 -0.07(-1.79%)
Apr 11, 2019 3.900 3.900 3.870 3.900 5,700 -0.01(-0.26%)
Apr 10, 2019 3.910 3.910 3.910 3.910 100 +0.01(+0.26%)
Apr 09, 2019 3.900 3.900 3.900 3.900 1,300 +0.00(+0.00%)
Apr 08, 2019 3.900 3.900 3.900 3.900 3,800 +0.00(+0.00%)
Apr 05, 2019 3.900 3.950 3.900 3.900 16,200 +0.00(+0.00%)
Apr 04, 2019 3.900 3.900 3.900 3.900 5,345 +0.00(+0.00%)
Apr 03, 2019 3.800 3.900 3.800 3.900 14,500 +0.10(+2.63%)
Apr 02, 2019 3.700 3.900 3.700 3.800 12,510 +0.30(+8.57%)
Apr 01, 2019 3.500 3.500 3.500 3.500 1,400 +0.00(+0.00%)
Mar 28, 2019 3.500 3.500 3.500 0 +0.10(+2.94%)
Mar 27, 2019 3.400 3.400 3.400 3.400 1,700 +0.00(+0.00%)
Mar 26, 2019 3.400 3.400 3.400 3.400 5,210 +0.10(+3.03%)
Mar 25, 2019 3.300 3.300 3.300 3.300 2,800 +0.00(+0.00%)
Mar 22, 2019 3.270 3.300 3.270 3.300 3,012 +0.05(+1.54%)
Mar 21, 2019 3.200 3.250 3.200 3.250 6,900 +0.05(+1.56%)
Mar 20, 2019 3.060 3.200 3.060 3.200 20,600 +0.15(+4.92%)
Mar 19, 2019 3.050 3.050 3.050 3.050 569 +0.05(+1.67%)
Mar 15, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 14, 2019 3.100 3.100 3.000 3.000 6,500 -0.06(-1.96%)
Mar 13, 2019 3.060 3.100 3.060 3.060 3,307 +0.01(+0.33%)
Mar 12, 2019 3.060 3.060 3.020 3.050 1,200 +0.03(+0.99%)
Mar 11, 2019 3.060 3.060 3.020 3.020 500 +0.00(+0.00%)
Mar 08, 2019 3.020 3.050 3.020 3.020 827 +0.02(+0.67%)
Mar 07, 2019 3.060 3.060 3.000 3.000 2,300 -0.15(-4.76%)
Mar 06, 2019 3.150 3.150 3.150 3.150 1,060 -0.01(-0.32%)
Mar 04, 2019 3.160 3.160 3.160 0 +0.04(+1.28%)
Mar 01, 2019 3.120 3.120 3.120 3.120 280 +0.00(+0.00%)
Feb 28, 2019 3.100 3.150 3.100 3.120 1,200 +0.03(+0.97%)
Feb 27, 2019 3.090 3.090 3.090 3.090 1,000 -0.01(-0.32%)
Feb 26, 2019 3.100 3.100 3.100 3.100 1,948 +0.00(+0.00%)
Feb 25, 2019 3.100 3.100 3.000 3.100 4,800 +0.01(+0.32%)
Feb 22, 2019 3.090 3.090 3.090 3.090 291 -0.01(-0.32%)
Feb 21, 2019 3.250 3.250 3.100 3.100 1,500 -0.10(-3.13%)
Feb 20, 2019 3.300 3.300 3.200 3.200 2,500 -0.10(-3.03%)
Feb 19, 2019 3.350 3.350 3.300 3.300 3,604 -0.05(-1.49%)
Feb 15, 2019 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 14, 2019 3.400 3.400 3.350 3.350 1,100 -0.05(-1.47%)
Feb 13, 2019 3.400 3.400 3.400 3.400 1,070 +0.00(+0.00%)
Feb 11, 2019 3.400 3.400 3.400 0 -0.05(-1.45%)
Feb 08, 2019 3.450 3.450 3.450 3.450 1,307 +0.07(+2.07%)
Feb 06, 2019 3.380 3.380 3.380 0 +0.03(+0.90%)
Feb 05, 2019 3.590 3.590 3.320 3.350 2,700 -0.05(-1.47%)
Feb 04, 2019 3.400 3.400 3.400 3.400 700 -0.10(-2.86%)
Feb 01, 2019 3.350 3.500 3.320 3.500 1,850 +0.18(+5.42%)
Jan 31, 2019 3.320 3.320 3.320 3.320 535 -0.01(-0.30%)
Jan 30, 2019 3.330 3.330 3.330 3.330 1,500 +0.00(+0.00%)
Jan 29, 2019 3.360 3.360 3.330 3.330 1,041 +0.00(+0.00%)
Jan 28, 2019 3.350 3.350 3.330 3.330 3,700 +0.04(+1.22%)
Jan 25, 2019 3.320 3.320 3.290 3.290 7,500 -0.21(-6.00%)
Jan 22, 2019 3.500 3.500 3.500 0 +0.22(+6.71%)
Jan 21, 2019 3.280 3.280 3.280 32 +0.00(+0.00%)
Jan 15, 2019 3.280 3.280 3.280 0 -0.12(-3.53%)
Jan 11, 2019 3.400 3.400 3.400 0 -0.04(-1.16%)
Jan 08, 2019 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 02, 2019 3.440 3.440 3.440 0 +0.34(+10.97%)
Dec 27, 2018 3.100 3.100 3.100 0 +0.09(+2.99%)
Dec 21, 2018 3.010 3.010 3.010 0 -0.09(-2.90%)
Dec 20, 2018 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Dec 19, 2018 3.100 3.100 3.100 3.100 800 +0.09(+2.99%)
Dec 18, 2018 3.020 3.020 3.010 3.010 600 -0.09(-2.90%)
Dec 17, 2018 3.090 3.100 3.090 3.100 564 -0.10(-3.13%)
Dec 14, 2018 3.200 3.200 3.200 28 +0.00(+0.00%)
Dec 13, 2018 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Dec 12, 2018 3.200 3.200 3.200 3.200 6,500 +0.10(+3.23%)
Dec 11, 2018 3.190 3.200 3.100 3.100 1,400 +0.05(+1.64%)
Dec 10, 2018 3.100 3.100 3.050 3.050 500 -0.10(-3.17%)
Dec 07, 2018 3.250 3.250 3.100 3.150 1,300 +0.00(+0.00%)
Dec 06, 2018 3.250 3.250 3.150 3.150 800 -0.10(-3.08%)
Dec 05, 2018 3.250 3.250 3.250 3.250 237 -0.20(-5.80%)
Nov 30, 2018 3.450 3.450 3.450 0 -0.35(-9.21%)
Nov 21, 2018 3.800 3.800 3.800 0 -0.19(-4.76%)
Nov 15, 2018 3.990 3.990 3.990 0 +0.24(+6.40%)
Nov 14, 2018 3.750 3.750 3.750 3.750 1,600 +0.00(+0.00%)
Nov 13, 2018 3.750 3.750 3.750 3.750 555 +0.00(+0.00%)
Nov 12, 2018 3.750 3.750 3.750 3.750 573 +0.00(+0.00%)
Nov 02, 2018 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 01, 2018 3.650 3.750 3.650 3.750 4,000 +0.05(+1.35%)
Oct 30, 2018 3.700 3.700 3.700 0 -0.10(-2.63%)
Oct 29, 2018 3.800 3.800 3.800 3.800 2,100 -0.05(-1.30%)
Oct 26, 2018 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Oct 25, 2018 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Oct 24, 2018 3.850 3.850 3.850 3.850 300 -0.08(-2.04%)
Oct 22, 2018 3.930 3.930 3.930 0 -0.02(-0.51%)
Oct 18, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Oct 16, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 15, 2018 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Oct 12, 2018 4.100 4.100 4.000 4.000 2,957 +0.00(+0.00%)
Oct 11, 2018 4.000 4.000 4.000 4.000 700 -0.03(-0.74%)
Oct 10, 2018 4.030 4.030 4.030 4.030 2,220 -0.02(-0.49%)
Oct 09, 2018 4.050 4.050 4.050 4.050 5,090 +0.04(+1.00%)
Oct 05, 2018 4.010 4.010 4.010 0 +0.00(+0.00%)
Oct 04, 2018 4.130 4.130 4.010 4.010 1,080 -0.04(-0.99%)
Oct 02, 2018 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 01, 2018 4.010 4.050 4.010 4.050 1,200 -0.05(-1.22%)
Sep 28, 2018 4.150 4.150 4.100 4.100 5,210 +0.00(+0.00%)
Sep 27, 2018 4.250 4.250 4.100 4.100 500 -0.15(-3.53%)
Sep 25, 2018 4.250 4.250 4.250 0 +0.15(+3.66%)
Sep 24, 2018 4.100 4.100 4.100 4.100 1,000 -0.10(-2.38%)
Sep 21, 2018 4.200 4.200 4.200 4.200 1,056 -0.05(-1.18%)
Sep 20, 2018 4.150 4.250 4.150 4.250 2,700 +0.12(+2.91%)
Sep 19, 2018 4.130 4.130 4.130 4.130 2,000 -0.02(-0.48%)
Sep 18, 2018 4.150 4.150 4.150 4.150 800 -0.10(-2.35%)
Sep 13, 2018 4.250 4.250 4.250 0 +0.15(+3.66%)
Sep 12, 2018 4.020 4.100 4.020 4.100 8,475 +0.05(+1.23%)
Sep 11, 2018 4.040 4.050 4.040 4.050 2,000 -0.05(-1.22%)
Sep 10, 2018 4.100 4.100 4.100 20 +0.00(+0.00%)
Sep 07, 2018 4.050 4.100 3.810 4.100 5,231 +0.05(+1.23%)
Sep 06, 2018 4.050 4.050 4.050 4.050 1,200 +0.00(+0.00%)
Sep 05, 2018 4.050 4.050 4.050 4.050 300 +0.00(+0.00%)
Sep 04, 2018 4.050 4.050 4.050 4.050 111 +0.00(+0.00%)
Aug 30, 2018 4.050 4.050 4.050 0 -0.02(-0.49%)
Aug 29, 2018 4.070 4.070 4.070 4.070 5,631 +0.02(+0.49%)
Aug 28, 2018 4.050 4.050 4.050 4.050 486 +0.00(+0.00%)
Aug 27, 2018 4.050 4.050 4.050 4.050 300 -0.12(-2.88%)
Aug 24, 2018 4.170 4.170 4.170 11 +0.00(+0.00%)
Aug 23, 2018 4.170 4.170 4.170 4.170 300 +0.17(+4.25%)
Aug 21, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 17, 2018 4.000 4.000 4.000 0 -0.19(-4.53%)
Aug 16, 2018 4.190 4.190 4.190 4.190 100 +0.19(+4.75%)
Aug 15, 2018 4.000 4.000 4.000 4.000 290 +0.00(+0.00%)
Aug 14, 2018 4.000 4.000 4.000 3 +0.00(+0.00%)
Aug 09, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 08, 2018 4.000 4.000 4.000 9 +0.00(+0.00%)
Aug 07, 2018 4.000 4.000 4.000 4.000 580 +0.00(+0.00%)
Aug 03, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 02, 2018 4.000 4.000 4.000 4.000 1,300 -0.10(-2.44%)
Aug 01, 2018 4.100 4.100 4.100 4.100 1,000 -0.15(-3.53%)
Jul 31, 2018 4.200 4.250 4.200 4.250 2,173 +0.20(+4.94%)
Jul 27, 2018 4.050 4.050 4.050 0 -0.10(-2.41%)
Jul 26, 2018 4.150 4.150 4.150 4.150 1,700 +0.00(+0.00%)
Jul 24, 2018 4.150 4.150 4.150 3 +0.15(+3.75%)
Jul 23, 2018 4.000 4.000 4.000 4.000 1,340 +0.00(+0.00%)
Jul 20, 2018 4.000 4.000 4.000 4.000 502 -0.01(-0.25%)
Jul 19, 2018 4.050 4.050 4.010 4.010 800 -0.05(-1.23%)
Jul 18, 2018 4.060 4.060 4.060 4.060 1,172 +0.00(+0.00%)
Jul 17, 2018 4.080 4.080 4.060 4.060 889 +0.01(+0.25%)
Jul 16, 2018 4.050 4.050 4.050 4.050 580 +0.00(+0.00%)
Jul 13, 2018 4.050 4.050 4.050 4.050 200 +0.00(+0.00%)
Jul 12, 2018 4.050 4.050 4.050 4.050 1,760 +0.04(+1.00%)
Jul 04, 2018 4.010 4.010 4.010 0 +0.00(+0.00%)
Jun 29, 2018 4.010 4.010 4.010 30 +0.01(+0.25%)
Jun 28, 2018 4.000 4.000 4.000 4.000 1,530 -0.05(-1.23%)
Jun 27, 2018 4.050 4.050 4.050 4.050 6,000 +0.00(+0.00%)
Jun 21, 2018 4.050 4.050 4.050 0 +0.07(+1.76%)
Jun 20, 2018 4.000 4.000 3.980 3.980 3,467 -0.02(-0.50%)
Jun 19, 2018 4.000 4.000 4.000 4.000 1,400 +0.01(+0.25%)
Jun 18, 2018 4.000 4.000 3.990 3.990 25,269 +0.07(+1.79%)
Jun 15, 2018 4.000 4.000 3.920 3.920 5,200 -0.08(-2.00%)
Jun 14, 2018 3.900 4.000 3.850 4.000 4,000 +0.15(+3.90%)
Jun 13, 2018 3.900 3.900 3.850 3.850 3,660 -0.25(-6.10%)
Jun 12, 2018 4.100 4.100 4.100 4.100 1,500 +0.05(+1.23%)
Jun 11, 2018 4.240 4.250 4.050 4.050 2,500 -0.05(-1.22%)
Jun 07, 2018 4.100 4.100 4.100 40 -0.05(-1.20%)
Jun 06, 2018 4.150 4.150 4.150 4.150 1,000 -0.05(-1.19%)
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.