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

Pathfinder Income Fund (TSX: PCD-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 8.330 8.330 8.300 8.300 12,206 -0.09(-1.07%)
Apr 28, 2016 8.340 8.500 8.300 8.390 5,831 +0.00(+0.00%)
Apr 27, 2016 8.440 8.440 8.390 8.390 3,180 -0.10(-1.18%)
Apr 26, 2016 8.490 8.490 8.490 8.490 7,900 +0.00(+0.00%)
Apr 25, 2016 8.490 8.490 8.490 8.490 6,500 -0.01(-0.12%)
Apr 22, 2016 8.480 8.500 8.480 8.500 11,206 +0.06(+0.71%)
Apr 21, 2016 8.510 8.510 8.400 8.440 7,210 -0.01(-0.12%)
Apr 20, 2016 8.400 8.500 8.400 8.450 3,647 +0.05(+0.60%)
Apr 19, 2016 8.440 8.500 8.400 8.400 19,700 -0.02(-0.24%)
Apr 18, 2016 8.420 8.420 8.400 8.420 1,865 +0.01(+0.12%)
Apr 15, 2016 8.440 8.460 8.410 8.410 3,135 -0.02(-0.24%)
Apr 13, 2016 8.430 8.430 8.430 0 -0.04(-0.47%)
Apr 12, 2016 8.650 8.650 8.470 8.470 5,300 -0.08(-0.94%)
Apr 11, 2016 8.570 8.570 8.540 8.550 2,700 -0.02(-0.23%)
Apr 08, 2016 8.570 8.570 8.570 8.570 87,300 +0.02(+0.23%)
Apr 07, 2016 8.530 8.550 8.530 8.550 6,800 +0.00(+0.00%)
Apr 06, 2016 8.590 8.590 8.550 8.550 14,000 +0.02(+0.23%)
Apr 05, 2016 8.530 8.530 8.530 8.530 200 -0.05(-0.58%)
Apr 04, 2016 8.530 8.580 8.530 8.580 3,450 +0.06(+0.70%)
Apr 01, 2016 8.520 8.520 8.520 8.520 5,300 +0.00(+0.00%)
Mar 31, 2016 8.510 8.520 8.510 8.520 6,205 +0.01(+0.12%)
Mar 30, 2016 8.450 8.510 8.450 8.510 5,501 +0.03(+0.35%)
Mar 29, 2016 8.410 8.480 8.410 8.480 2,200 +0.02(+0.24%)
Mar 28, 2016 8.460 8.460 8.460 8.460 300 +0.00(+0.00%)
Mar 24, 2016 8.460 8.460 8.460 0 -0.02(-0.24%)
Mar 23, 2016 8.480 8.500 8.480 8.480 5,700 -0.01(-0.12%)
Mar 22, 2016 8.500 8.510 8.490 8.490 8,195 +0.01(+0.12%)
Mar 21, 2016 8.500 8.500 8.470 8.480 8,800 +0.01(+0.12%)
Mar 18, 2016 8.500 8.500 8.470 8.470 3,900 -0.03(-0.35%)
Mar 17, 2016 8.470 8.500 8.450 8.500 52,700 +0.13(+1.55%)
Mar 15, 2016 8.370 8.370 8.370 60 -0.08(-0.95%)
Mar 14, 2016 8.450 8.450 8.440 8.450 4,855 +0.02(+0.24%)
Mar 11, 2016 8.430 8.430 8.380 8.430 24,760 +0.07(+0.84%)
Mar 10, 2016 8.360 8.400 8.360 8.360 15,885 +0.02(+0.24%)
Mar 09, 2016 8.360 8.370 8.340 8.340 36,500 -0.01(-0.12%)
Mar 08, 2016 8.310 8.350 8.290 8.350 30,950 +0.02(+0.24%)
Mar 07, 2016 8.210 8.330 8.210 8.330 5,200 +0.05(+0.60%)
Mar 04, 2016 8.280 8.300 8.280 8.280 4,486 -0.04(-0.48%)
Mar 03, 2016 8.300 8.320 8.300 8.320 4,525 +0.05(+0.60%)
Mar 01, 2016 8.270 8.270 8.270 103 +0.07(+0.85%)
Feb 29, 2016 8.120 8.200 8.120 8.200 1,034 +0.05(+0.61%)
Feb 26, 2016 8.070 8.150 8.070 8.150 3,000 -0.02(-0.24%)
Feb 25, 2016 8.070 8.170 8.070 8.170 5,200 +0.01(+0.12%)
Feb 24, 2016 8.120 8.160 8.120 8.160 9,305 -0.01(-0.12%)
Feb 23, 2016 8.170 8.170 8.170 8.170 600 -0.05(-0.61%)
Feb 22, 2016 8.280 8.280 8.200 8.220 4,890 +0.10(+1.23%)
Feb 19, 2016 8.150 8.150 8.100 8.120 22,000 -0.07(-0.85%)
Feb 18, 2016 8.180 8.210 8.180 8.190 3,500 -0.03(-0.36%)
Feb 17, 2016 8.210 8.220 8.210 8.220 8,544 +0.06(+0.74%)
Feb 16, 2016 8.010 8.160 8.010 8.160 3,426 +0.04(+0.49%)
Feb 12, 2016 8.120 8.120 8.120 0 +0.09(+1.12%)
Feb 10, 2016 8.030 8.030 8.030 0 +0.01(+0.12%)
Feb 09, 2016 8.020 8.020 8.020 8.020 600 -0.03(-0.37%)
Feb 08, 2016 8.050 8.050 8.050 8.050 2,200 -0.06(-0.74%)
Feb 05, 2016 8.170 8.170 8.110 8.110 1,800 -0.13(-1.58%)
Feb 04, 2016 8.100 8.240 8.100 8.240 2,100 +0.12(+1.48%)
Feb 03, 2016 8.060 8.120 8.060 8.120 10,911 +0.08(+1.00%)
Feb 02, 2016 8.010 8.050 8.010 8.040 10,126 +0.03(+0.37%)
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.