Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 6.760 | 0 | +0.01(+0.15%) | |||
| Dec 27, 2023 | 6.800 | 7.000 | 6.750 | 6.750 | 7,300 | +0.00(+0.00%) |
| Dec 21, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 270 | +0.05(+0.75%) |
| Dec 19, 2023 | 6.800 | 6.800 | 6.700 | 6.700 | 2,100 | +0.00(+0.00%) |
| Dec 18, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 2,900 | +0.00(+0.00%) |
| Dec 14, 2023 | 6.700 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 6.570 | 6.700 | 6.570 | 6.700 | 1,600 | +0.14(+2.13%) |
| Dec 08, 2023 | 6.560 | 0 | -0.09(-1.35%) | |||
| Dec 07, 2023 | 6.650 | 6.650 | 6.650 | 6.650 | 2,600 | -0.10(-1.48%) |
| Dec 05, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 9,700 | +0.39(+6.13%) |
| Nov 30, 2023 | 6.360 | 0 | +0.10(+1.60%) | |||
| Nov 29, 2023 | 6.250 | 6.270 | 6.250 | 6.260 | 4,300 | +0.15(+2.45%) |
| Nov 24, 2023 | 6.110 | 0 | -0.19(-3.02%) | |||
| Nov 20, 2023 | 6.300 | 0 | -0.20(-3.08%) | |||
| Nov 16, 2023 | 6.500 | 0 | -0.25(-3.70%) | |||
| Nov 15, 2023 | 6.800 | 6.800 | 6.750 | 6.750 | 101,100 | +0.39(+6.13%) |
| Nov 09, 2023 | 6.360 | 0 | +0.15(+2.42%) | |||
| Nov 07, 2023 | 6.210 | 0 | -0.29(-4.46%) | |||
| Nov 06, 2023 | 6.490 | 6.500 | 5.330 | 6.500 | 403 | +0.00(+0.00%) |
| Nov 01, 2023 | 6.500 | 0 | -0.25(-3.70%) | |||
| Oct 31, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 700 | +0.00(+0.00%) |
| Oct 30, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 1,200 | +0.00(+0.00%) |
| Oct 24, 2023 | 6.750 | 0 | -0.01(-0.15%) | |||
| Oct 23, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 100 | -0.28(-3.98%) |
| Oct 18, 2023 | 7.040 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 2,300 | +0.00(+0.00%) |
| Oct 13, 2023 | 7.040 | 2 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 7.040 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 9,900 | +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.
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.
