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: 3:42 PM EDT, May 31, 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 (%)
Mar 29, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 25, 2021 5.500 5.500 5.500 0 +0.05(+0.92%)
Mar 24, 2021 5.500 5.500 5.450 5.450 2,500 +0.00(+0.00%)
Mar 23, 2021 5.350 5.450 5.350 5.450 16,300 +0.10(+1.87%)
Mar 19, 2021 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 18, 2021 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Mar 15, 2021 5.400 5.400 5.400 0 +0.10(+1.89%)
Mar 09, 2021 5.300 5.300 5.300 0 +0.10(+1.92%)
Mar 08, 2021 5.200 5.200 5.200 5.200 5,614 +0.00(+0.00%)
Mar 05, 2021 5.250 5.250 5.200 5.200 19,500 -0.05(-0.95%)
Mar 04, 2021 5.350 5.350 5.250 5.250 17,000 -0.29(-5.23%)
Mar 03, 2021 5.540 5.540 5.540 5.540 500 -0.01(-0.18%)
Mar 01, 2021 5.550 5.550 5.550 0 +0.15(+2.78%)
Feb 26, 2021 5.400 5.400 5.400 5.400 3,500 +0.00(+0.00%)
Feb 25, 2021 5.400 5.400 5.400 5.400 200 -0.05(-0.92%)
Feb 24, 2021 5.450 5.450 5.450 5.450 2,100 -0.05(-0.91%)
Feb 23, 2021 5.510 5.510 5.450 5.500 16,300 -0.05(-0.90%)
Feb 22, 2021 5.550 5.550 5.550 5.550 4,500 +0.00(+0.00%)
Feb 19, 2021 5.600 5.600 5.550 5.550 10,000 -0.05(-0.89%)
Feb 18, 2021 5.600 5.600 5.600 5.600 2,800 +0.09(+1.63%)
Feb 17, 2021 5.510 5.510 5.510 5.510 1,000 +0.01(+0.18%)
Feb 16, 2021 5.950 6.000 5.500 5.500 56,850 -0.40(-6.78%)
Feb 12, 2021 5.900 5.900 5.900 0 +0.30(+5.36%)
Feb 11, 2021 5.680 5.800 5.600 5.600 8,300 -0.05(-0.88%)
Feb 10, 2021 5.900 5.900 5.650 5.650 738 -0.24(-4.07%)
Feb 09, 2021 5.560 5.890 5.500 5.890 6,600 +0.29(+5.18%)
Feb 08, 2021 5.590 5.650 5.560 5.600 6,300 +0.01(+0.18%)
Feb 05, 2021 5.590 5.590 5.560 5.590 10,919 -0.01(-0.18%)
Feb 04, 2021 5.260 5.600 5.250 5.600 14,800 +0.34(+6.46%)
Feb 03, 2021 5.100 5.500 5.050 5.260 14,300 +0.20(+3.95%)
Feb 02, 2021 5.030 5.060 4.990 5.060 7,503 -0.39(-7.16%)
Feb 01, 2021 5.150 5.450 5.150 5.450 1,500 +0.45(+9.00%)
Jan 29, 2021 5.000 5.000 5.000 30 +0.00(+0.00%)
Jan 28, 2021 4.750 5.000 4.750 5.000 2,729 +0.30(+6.38%)
Jan 27, 2021 5.000 5.000 4.700 4.700 1,300 -0.30(-6.00%)
Jan 26, 2021 5.400 5.400 5.000 5.000 3,900 -0.45(-8.26%)
Jan 25, 2021 5.000 5.450 5.000 5.450 6,500 +0.45(+9.00%)
Jan 22, 2021 4.600 5.000 4.560 5.000 4,902 +0.50(+11.11%)
Jan 21, 2021 4.500 4.500 4.500 4.500 3,000 +0.05(+1.12%)
Jan 20, 2021 4.500 4.550 4.450 4.450 5,000 -0.05(-1.11%)
Jan 19, 2021 4.500 4.550 4.500 4.500 5,800 +0.00(+0.00%)
Jan 18, 2021 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Jan 15, 2021 4.450 4.500 4.450 4.500 1,200 +0.15(+3.45%)
Jan 14, 2021 4.350 4.350 4.350 4.350 4,900 +0.10(+2.35%)
Jan 12, 2021 4.250 4.250 4.250 0 +0.05(+1.19%)
Jan 11, 2021 4.200 4.200 4.200 20 +0.00(+0.00%)
Jan 08, 2021 4.500 4.500 4.000 4.200 16,708 -0.30(-6.67%)
Jan 07, 2021 4.500 4.500 4.500 4.500 300 +0.05(+1.12%)
Jan 06, 2021 4.490 4.580 4.450 4.450 12,800 +0.20(+4.71%)
Jan 05, 2021 4.450 4.580 4.250 4.250 3,300 -0.19(-4.28%)
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.