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

Picton Mahoney Tactical Income Fund (TSX: PMB-UN )

6.960 -0.040 (-0.57%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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 (%)
May 31, 2018 8.450 8.450 8.450 8.450 2,000 -0.05(-0.59%)
May 30, 2018 8.490 8.500 8.490 8.500 9,600 -0.05(-0.58%)
May 29, 2018 8.540 8.550 8.540 8.550 1,400 +0.10(+1.18%)
May 28, 2018 8.440 8.450 8.440 8.450 410 +0.00(+0.00%)
May 25, 2018 8.460 8.460 8.440 8.450 2,990 -0.03(-0.35%)
May 23, 2018 8.480 8.480 8.480 0 -0.02(-0.24%)
May 22, 2018 8.500 8.500 8.480 8.500 16,010 +0.01(+0.12%)
May 18, 2018 8.490 8.490 8.490 0 -0.01(-0.12%)
May 16, 2018 8.500 8.500 8.500 0 -0.02(-0.23%)
May 15, 2018 8.520 8.520 8.520 8.520 500 -0.03(-0.35%)
May 11, 2018 8.550 8.550 8.550 50 -0.10(-1.16%)
May 08, 2018 8.650 8.650 8.650 0 +0.08(+0.93%)
May 07, 2018 8.570 8.600 8.570 8.570 10,600 +0.00(+0.00%)
May 04, 2018 8.580 8.580 8.570 8.570 4,340 +0.00(+0.00%)
May 03, 2018 8.530 8.570 8.530 8.570 1,400 +0.02(+0.23%)
May 02, 2018 8.550 8.580 8.550 8.550 10,704 -0.01(-0.12%)
May 01, 2018 8.460 8.570 8.460 8.560 3,605 +0.11(+1.30%)
Apr 30, 2018 8.480 8.480 8.420 8.450 11,100 -0.13(-1.52%)
Apr 26, 2018 8.580 8.580 8.580 0 +0.24(+2.88%)
Apr 25, 2018 8.350 8.350 8.340 8.340 2,450 -0.06(-0.71%)
Apr 24, 2018 8.470 8.470 8.400 8.400 2,466 -0.10(-1.18%)
Apr 23, 2018 8.500 8.500 8.430 8.500 4,000 +0.07(+0.83%)
Apr 20, 2018 8.510 8.510 8.430 8.430 5,000 +0.00(+0.00%)
Apr 19, 2018 8.430 8.500 8.430 8.430 4,050 -0.01(-0.12%)
Apr 18, 2018 8.450 8.450 8.430 8.440 3,800 +0.01(+0.12%)
Apr 17, 2018 8.430 8.430 8.430 8.430 3,500 -0.02(-0.24%)
Apr 16, 2018 8.470 8.500 8.400 8.450 12,700 +0.00(+0.00%)
Apr 12, 2018 8.450 8.450 8.450 0 +0.04(+0.48%)
Apr 11, 2018 8.430 8.430 8.370 8.410 7,300 -0.03(-0.36%)
Apr 10, 2018 8.430 8.440 8.390 8.440 6,050 +0.00(+0.00%)
Apr 09, 2018 8.450 8.450 8.380 8.440 2,800 -0.03(-0.35%)
Apr 05, 2018 8.470 8.470 8.470 0 -0.08(-0.94%)
Apr 04, 2018 8.580 8.580 8.340 8.550 1,700 -0.04(-0.47%)
Apr 03, 2018 8.600 8.600 8.590 8.590 1,825 -0.02(-0.23%)
Apr 02, 2018 8.730 8.730 8.400 8.610 8,800 -0.11(-1.26%)
Mar 29, 2018 8.720 8.720 8.720 0 +0.19(+2.23%)
Mar 28, 2018 8.530 8.530 8.530 8.530 5,000 -0.07(-0.81%)
Mar 27, 2018 8.580 8.600 8.580 8.600 11,800 +0.00(+0.00%)
Mar 26, 2018 8.600 8.600 8.600 8.600 4,400 -0.10(-1.15%)
Mar 23, 2018 8.660 8.700 8.660 8.700 4,800 +0.10(+1.16%)
Mar 22, 2018 8.570 8.600 8.560 8.600 3,700 +0.02(+0.23%)
Mar 21, 2018 8.610 8.610 8.580 8.580 3,605 -0.11(-1.27%)
Mar 20, 2018 8.680 8.690 8.680 8.690 3,200 +0.11(+1.28%)
Mar 19, 2018 8.620 8.620 8.570 8.580 15,320 -0.04(-0.46%)
Mar 16, 2018 8.660 8.660 8.610 8.620 11,300 -0.07(-0.81%)
Mar 15, 2018 8.690 8.690 8.690 8.690 200 -0.01(-0.11%)
Mar 14, 2018 8.700 8.700 8.700 8.700 7,300 +0.02(+0.23%)
Mar 13, 2018 8.690 8.690 8.680 8.680 3,600 +0.00(+0.00%)
Mar 12, 2018 8.660 8.680 8.660 8.680 800 -0.02(-0.23%)
Mar 09, 2018 8.680 8.700 8.650 8.700 15,400 +0.00(+0.00%)
Mar 08, 2018 8.610 8.700 8.610 8.700 27,600 +0.05(+0.58%)
Mar 07, 2018 8.570 8.680 8.570 8.650 15,750 +0.03(+0.35%)
Mar 06, 2018 8.620 8.630 8.620 8.620 5,300 +0.00(+0.00%)
Mar 05, 2018 8.570 8.650 8.570 8.620 6,714 +0.02(+0.23%)
Mar 02, 2018 8.580 8.600 8.560 8.600 13,200 -0.05(-0.58%)
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.