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

Pender Growth Fd Inc (TSV: PTF )

7.700 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 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, 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%)
May 01, 2017 4.050 4.050 4.050 4.050 700 +0.05(+1.25%)
Apr 28, 2017 4.050 4.050 4.000 4.000 17,900 +0.00(+0.00%)
Apr 27, 2017 4.000 4.000 4.000 4.000 5,600 +0.00(+0.00%)
Apr 26, 2017 4.000 4.000 4.000 4.000 8,437 +0.00(+0.00%)
Apr 25, 2017 4.000 4.000 4.000 4.000 5,200 +0.00(+0.00%)
Apr 24, 2017 4.000 4.000 4.000 4.000 1,550 +0.00(+0.00%)
Apr 20, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 18, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 12, 2017 4.000 4.000 4.000 4 +0.00(+0.00%)
Apr 10, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 07, 2017 4.100 4.100 4.000 4.000 4,930 -0.08(-1.96%)
Apr 06, 2017 4.080 4.080 4.080 4.080 1,000 +0.01(+0.25%)
Apr 05, 2017 4.010 4.080 4.010 4.070 5,686 -0.03(-0.73%)
Apr 04, 2017 3.900 4.100 3.900 4.100 15,937 +0.10(+2.50%)
Apr 03, 2017 3.990 4.010 3.990 4.000 16,605 +0.01(+0.25%)
Mar 31, 2017 4.000 4.000 3.990 3.990 2,050 +0.00(+0.00%)
Mar 30, 2017 4.000 4.000 3.950 3.990 9,650 +0.09(+2.31%)
Mar 29, 2017 3.900 3.900 3.900 3.900 832 +0.00(+0.00%)
Mar 28, 2017 4.030 4.030 3.880 3.900 1,100 -0.20(-4.88%)
Mar 24, 2017 4.100 4.100 4.100 41 +0.00(+0.00%)
Mar 23, 2017 3.830 4.100 3.830 4.100 3,000 +0.30(+7.89%)
Mar 22, 2017 4.070 4.070 3.670 3.800 5,100 -0.40(-9.52%)
Mar 21, 2017 4.150 4.200 4.150 4.200 14,100 +0.10(+2.44%)
Mar 20, 2017 3.900 4.100 3.900 4.100 430 +0.19(+4.86%)
Mar 17, 2017 3.910 3.910 3.910 3.910 5,000 -0.14(-3.46%)
Mar 16, 2017 4.120 4.250 4.050 4.050 14,973 +0.10(+2.53%)
Mar 15, 2017 3.700 3.950 3.700 3.950 19,799 +0.30(+8.22%)
Mar 14, 2017 3.590 3.650 3.410 3.650 3,900 +0.21(+6.10%)
Mar 13, 2017 3.390 3.440 3.340 3.440 40,000 +0.11(+3.30%)
Mar 10, 2017 3.320 3.330 3.320 3.330 3,900 -0.07(-2.06%)
Mar 09, 2017 3.390 3.400 3.390 3.400 3,485 +0.10(+3.03%)
Mar 07, 2017 3.300 3.300 3.300 0 -0.05(-1.49%)
Mar 06, 2017 3.350 3.350 3.350 3.350 5,750 -0.05(-1.47%)
Mar 03, 2017 3.400 3.400 3.300 3.400 35,945 +0.00(+0.00%)
Mar 02, 2017 3.380 3.400 3.300 3.400 6,800 +0.01(+0.29%)
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.