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 (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 4.010 | 4.010 | 4.010 | 30 | +0.01(+0.25%) | |
| Jun 28, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 1,530 | -0.05(-1.23%) |
| Jun 27, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 | +0.00(+0.00%) |
| Jun 21, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.07(+1.76%) | |
| Jun 20, 2018 | 4.000 | 4.000 | 3.980 | 3.980 | 3,467 | -0.02(-0.50%) |
| Jun 19, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | +0.01(+0.25%) |
| Jun 18, 2018 | 4.000 | 4.000 | 3.990 | 3.990 | 25,269 | +0.07(+1.79%) |
| Jun 15, 2018 | 4.000 | 4.000 | 3.920 | 3.920 | 5,200 | -0.08(-2.00%) |
| Jun 14, 2018 | 3.900 | 4.000 | 3.850 | 4.000 | 4,000 | +0.15(+3.90%) |
| Jun 13, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 3,660 | -0.25(-6.10%) |
| Jun 12, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | +0.05(+1.23%) |
| Jun 11, 2018 | 4.240 | 4.250 | 4.050 | 4.050 | 2,500 | -0.05(-1.22%) |
| Jun 07, 2018 | 4.100 | 4.100 | 4.100 | 40 | -0.05(-1.20%) | |
| Jun 06, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 | -0.05(-1.19%) |
| Jun 04, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.04(-0.94%) | |
| May 31, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 4.150 | 4.240 | 4.150 | 4.240 | 5,200 | +0.04(+0.95%) |
| May 29, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 600 | -0.05(-1.18%) |
| May 25, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| May 23, 2018 | 4.250 | 4.250 | 4.250 | 55 | +0.00(+0.00%) | |
| May 22, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 7,800 | +0.00(+0.00%) |
| May 16, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.13(-2.97%) | |
| May 14, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) | |
| May 10, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.02(+0.46%) | |
| May 08, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.11(+2.58%) | |
| May 07, 2018 | 4.400 | 4.400 | 4.270 | 4.270 | 1,000 | +0.02(+0.47%) |
| May 04, 2018 | 4.270 | 4.270 | 4.250 | 4.250 | 1,200 | -0.25(-5.56%) |
| May 03, 2018 | 4.480 | 4.500 | 4.480 | 4.500 | 3,200 | +0.13(+2.97%) |
| May 01, 2018 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
| Apr 30, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | -0.13(-2.89%) |
| Apr 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
| Apr 19, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
| Apr 18, 2018 | 4.390 | 4.390 | 4.390 | 4.390 | 100 | -0.11(-2.44%) |
| Apr 16, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Apr 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Apr 11, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.04(+0.90%) | |
| Apr 06, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.05(-1.11%) | |
| Apr 04, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.13(-2.80%) | |
| Apr 03, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 1,000 | +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.
