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 (%)
Jul 31, 2017 4.250 4.250 4.240 4.240 1,438 +0.04(+0.95%)
Jul 28, 2017 4.200 4.200 4.200 4.200 245 +0.02(+0.48%)
Jul 27, 2017 4.150 4.180 4.150 4.180 4,100 +0.03(+0.72%)
Jul 26, 2017 4.150 4.150 4.150 4.150 220 +0.00(+0.00%)
Jul 25, 2017 4.050 4.230 4.050 4.150 5,248 +0.05(+1.22%)
Jul 24, 2017 4.100 4.100 4.100 4.100 4,400 -0.05(-1.20%)
Jul 21, 2017 4.050 4.150 4.050 4.150 4,616 +0.05(+1.22%)
Jul 19, 2017 4.100 4.100 4.100 155 +0.00(+0.00%)
Jul 18, 2017 4.100 4.100 4.100 4.100 100 +0.04(+0.99%)
Jul 13, 2017 4.060 4.060 4.060 0 -0.04(-0.98%)
Jul 12, 2017 4.040 4.100 4.040 4.100 2,567 +0.07(+1.74%)
Jul 11, 2017 4.040 4.050 4.030 4.030 19,006 -0.07(-1.71%)
Jul 10, 2017 4.150 4.150 4.010 4.100 20,937 +0.05(+1.23%)
Jul 07, 2017 4.020 4.100 4.010 4.050 4,030 +0.05(+1.25%)
Jul 06, 2017 4.010 4.030 4.000 4.000 8,040 -0.09(-2.20%)
Jul 05, 2017 4.090 4.090 4.080 4.090 6,200 +0.11(+2.76%)
Jul 04, 2017 3.980 3.980 3.980 3.980 500 +0.02(+0.51%)
Jul 03, 2017 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Jun 30, 2017 4.090 4.090 3.960 3.960 2,825 +0.00(+0.00%)
Jun 29, 2017 3.950 4.000 3.950 3.960 16,339 -0.03(-0.75%)
Jun 28, 2017 4.050 4.050 3.900 3.990 1,400 -0.14(-3.39%)
Jun 27, 2017 4.100 4.130 4.000 4.130 2,250 +0.08(+1.98%)
Jun 26, 2017 4.050 4.050 4.050 4.050 4,800 -0.03(-0.74%)
Jun 23, 2017 4.080 4.080 4.080 4.080 635 +0.03(+0.74%)
Jun 22, 2017 3.990 4.050 3.990 4.050 6,000 +0.15(+3.85%)
Jun 21, 2017 4.090 4.090 3.900 3.900 4,568 -0.15(-3.70%)
Jun 20, 2017 4.140 4.140 4.050 4.050 679 +0.05(+1.25%)
Jun 15, 2017 4.000 4.000 4.000 0 -0.10(-2.44%)
Jun 13, 2017 4.100 4.100 4.100 90 +0.10(+2.50%)
Jun 12, 2017 4.000 4.050 4.000 4.000 1,706 -0.10(-2.44%)
Jun 09, 2017 4.100 4.100 4.100 4.100 800 +0.10(+2.50%)
Jun 08, 2017 4.000 4.000 4.000 4.000 3,925 -0.04(-0.99%)
Jun 07, 2017 4.140 4.140 4.000 4.040 4,430 -0.11(-2.65%)
Jun 06, 2017 4.100 4.150 4.000 4.150 13,825 +0.00(+0.00%)
Jun 05, 2017 4.100 4.150 4.100 4.150 14,300 +0.15(+3.75%)
Jun 02, 2017 4.000 4.000 4.000 4.000 159 +0.00(+0.00%)
Jun 01, 2017 4.000 4.000 4.000 4.000 13,800 -0.08(-1.96%)
May 31, 2017 4.080 4.080 4.080 4.080 500 +0.09(+2.26%)
May 30, 2017 4.050 4.050 3.990 3.990 10,160 -0.11(-2.68%)
May 29, 2017 3.890 4.100 3.890 4.100 4,046 +0.25(+6.49%)
May 26, 2017 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
May 19, 2017 3.850 3.850 3.850 0 -0.05(-1.28%)
May 18, 2017 3.900 3.900 3.870 3.900 21,400 +0.00(+0.00%)
May 17, 2017 3.950 3.950 3.900 3.900 2,500 +0.00(+0.00%)
May 16, 2017 4.000 4.000 3.900 3.900 3,430 -0.10(-2.50%)
May 15, 2017 4.000 4.000 4.000 4.000 517 +0.00(+0.00%)
May 11, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 0 +0.10(+2.56%)
May 05, 2017 3.900 3.900 3.900 3.900 550 -0.10(-2.50%)
May 04, 2017 4.000 4.000 4.000 4.000 760 +0.10(+2.56%)
May 02, 2017 3.900 3.900 3.900 0 -0.15(-3.70%)
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.