Pender Growth Fd Inc (TSV: PTF )
7.510
-0.190
(-2.47%)
Streaming Delayed Price
Updated: 2:45 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 15.65 | 2 | -0.32(-2.00%) | |||
| Feb 22, 2022 | 15.97 | 0 | -0.03(-0.19%) | |||
| Feb 18, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 16.86 | 16.86 | 16.00 | 16.00 | 2,186 | -1.00(-5.88%) |
| Feb 16, 2022 | 16.03 | 17.00 | 16.00 | 17.00 | 6,600 | +0.20(+1.19%) |
| Feb 14, 2022 | 16.80 | 0 | -0.19(-1.12%) | |||
| Feb 11, 2022 | 16.98 | 17.25 | 16.50 | 16.99 | 2,005 | +1.74(+11.41%) |
| Feb 10, 2022 | 15.45 | 15.46 | 15.25 | 15.25 | 800 | -0.75(-4.69%) |
| Feb 09, 2022 | 14.49 | 16.00 | 14.49 | 16.00 | 15,497 | +1.75(+12.28%) |
| Feb 08, 2022 | 14.25 | 14.30 | 14.06 | 14.25 | 2,200 | +0.25(+1.79%) |
| Feb 04, 2022 | 14.00 | 0 | -0.50(-3.45%) | |||
| Feb 03, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.01(+0.07%) |
| Feb 02, 2022 | 14.50 | 14.50 | 14.48 | 14.49 | 900 | -0.01(-0.07%) |
| Jan 31, 2022 | 14.50 | 1 | +0.00(+0.00%) | |||
| Jan 28, 2022 | 14.80 | 14.80 | 14.50 | 14.50 | 1,400 | -0.50(-3.33%) |
| Jan 27, 2022 | 14.83 | 15.00 | 14.81 | 15.00 | 1,482 | +0.24(+1.63%) |
| Jan 26, 2022 | 14.00 | 14.76 | 14.00 | 14.76 | 3,200 | +0.76(+5.43%) |
| Jan 25, 2022 | 14.50 | 14.00 | 14.00 | 14.00 | 870 | -1.75(-11.11%) |
| Jan 24, 2022 | 14.32 | 17.00 | 14.32 | 15.75 | 15,590 | +0.00(+0.00%) |
| Jan 21, 2022 | 15.50 | 15.75 | 15.00 | 15.75 | 4,180 | -0.75(-4.55%) |
| Jan 20, 2022 | 16.70 | 16.70 | 16.50 | 16.50 | 1,501 | -0.02(-0.12%) |
| Jan 19, 2022 | 17.01 | 17.11 | 16.52 | 16.52 | 5,895 | -0.48(-2.82%) |
| Jan 18, 2022 | 17.45 | 17.50 | 17.00 | 17.00 | 2,877 | -0.45(-2.58%) |
| Jan 17, 2022 | 17.50 | 17.50 | 17.45 | 17.45 | 2,100 | -0.05(-0.29%) |
| Jan 13, 2022 | 17.50 | 80 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | -0.50(-2.78%) |
| Jan 11, 2022 | 17.99 | 18.00 | 17.99 | 18.00 | 1,134 | +0.31(+1.75%) |
| Jan 10, 2022 | 17.00 | 17.69 | 17.00 | 17.69 | 6,989 | +0.19(+1.09%) |
| Jan 07, 2022 | 17.49 | 17.50 | 17.03 | 17.50 | 7,393 | +0.00(+0.00%) |
| Jan 06, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.04(-0.23%) |
| Jan 05, 2022 | 17.50 | 17.54 | 17.50 | 17.54 | 800 | -0.46(-2.56%) |
| Jan 04, 2022 | 18.30 | 18.30 | 18.00 | 18.00 | 2,170 | +0.00(+0.00%) |
| Dec 30, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Dec 29, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.00(+0.00%) |
| Dec 24, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.70(+4.05%) | |
| Dec 22, 2021 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
| Dec 21, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 201 | +0.00(+0.00%) |
| Dec 17, 2021 | 17.25 | 17.25 | 17.25 | 0 | -0.50(-2.82%) | |
| Dec 15, 2021 | 17.75 | 17.75 | 17.75 | 0 | -0.40(-2.20%) | |
| Dec 14, 2021 | 17.50 | 18.15 | 17.50 | 18.15 | 3,170 | +0.00(+0.00%) |
| Dec 13, 2021 | 17.75 | 18.15 | 17.75 | 18.15 | 8,500 | +0.15(+0.83%) |
| Dec 10, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 405 | -0.10(-0.55%) |
| Dec 09, 2021 | 18.00 | 18.15 | 18.00 | 18.10 | 4,925 | +0.10(+0.56%) |
| Dec 08, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.45(-2.44%) |
| Dec 07, 2021 | 18.25 | 18.45 | 18.15 | 18.45 | 3,603 | +0.45(+2.50%) |
| Dec 06, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.00(+0.00%) |
| Dec 03, 2021 | 17.40 | 18.00 | 17.40 | 18.00 | 401 | -0.25(-1.37%) |
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.
