Skip to main content

Pender Growth Fd Inc (TSV: PTF )

10.25 -0.25 (-2.38%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.630 4.650 4.630 4.650 8,500 +0.30(+6.90%)
Sep 28, 2017 4.280 4.360 4.280 4.350 2,700 +0.05(+1.16%)
Sep 27, 2017 4.400 4.400 4.300 4.300 500 +0.00(+0.00%)
Sep 26, 2017 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Sep 25, 2017 4.250 4.250 4.250 4.250 2,000 +0.10(+2.41%)
Sep 21, 2017 4.150 4.150 4.150 0 -0.02(-0.48%)
Sep 20, 2017 4.170 4.170 4.170 4.170 800 -0.03(-0.71%)
Sep 19, 2017 4.200 4.200 4.160 4.200 4,000 +0.04(+0.96%)
Sep 15, 2017 4.160 4.160 4.160 0 -0.04(-0.95%)
Sep 14, 2017 4.210 4.280 4.200 4.200 2,600 +0.05(+1.20%)
Sep 13, 2017 4.200 4.200 4.150 4.150 2,350 -0.05(-1.19%)
Sep 12, 2017 4.150 4.200 4.130 4.200 1,600 -0.14(-3.23%)
Sep 11, 2017 4.200 4.340 4.120 4.340 4,672 +0.23(+5.60%)
Sep 08, 2017 4.400 4.400 4.110 4.110 5,408 -0.18(-4.20%)
Sep 07, 2017 4.270 4.290 4.270 4.290 1,600 -0.30(-6.54%)
Sep 06, 2017 4.270 4.590 4.270 4.590 800 +0.04(+0.88%)
Sep 05, 2017 4.300 4.550 4.260 4.550 1,165 +0.19(+4.36%)
Sep 01, 2017 4.610 4.610 4.360 4.360 2,200 -0.24(-5.22%)
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%)
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.