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 -0.200 (-2.60%)
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 (%)
Aug 31, 2017 4.610 4.610 4.510 4.600 3,386 -0.13(-2.75%)
Aug 30, 2017 4.790 4.790 4.520 4.730 2,165 -0.04(-0.84%)
Aug 29, 2017 4.770 4.770 4.600 4.770 1,010 +0.00(+0.00%)
Aug 28, 2017 4.790 4.790 4.600 4.770 5,877 +0.16(+3.47%)
Aug 25, 2017 4.520 4.920 4.520 4.610 2,358 -0.38(-7.62%)
Aug 24, 2017 4.610 4.990 4.200 4.990 3,278 +0.29(+6.17%)
Aug 22, 2017 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 21, 2017 5.000 5.000 4.700 4.700 300 -0.05(-1.05%)
Aug 18, 2017 4.810 4.810 4.660 4.750 1,204 +0.12(+2.59%)
Aug 17, 2017 4.900 5.000 4.630 4.630 1,500 -0.37(-7.40%)
Aug 16, 2017 5.000 5.000 5.000 5.000 1,033 +0.29(+6.16%)
Aug 15, 2017 5.000 5.000 4.710 4.710 4,664 -0.29(-5.80%)
Aug 14, 2017 4.600 5.320 4.600 5.000 8,600 +0.41(+8.93%)
Aug 11, 2017 4.680 4.740 4.590 4.590 5,913 +0.09(+2.00%)
Aug 10, 2017 4.580 4.580 4.500 4.500 38,119 +0.00(+0.00%)
Aug 09, 2017 4.400 4.500 4.350 4.500 6,700 +0.10(+2.27%)
Aug 08, 2017 4.450 4.450 4.260 4.400 11,800 +0.18(+4.27%)
Aug 04, 2017 4.340 4.400 4.220 4.220 15,216 -0.16(-3.65%)
Aug 03, 2017 4.380 4.380 4.350 4.380 2,000 +0.10(+2.34%)
Aug 02, 2017 4.250 4.280 4.250 4.280 11,200 +0.07(+1.66%)
Aug 01, 2017 4.210 4.210 4.210 4.210 2,095 -0.03(-0.71%)
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%)
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.