Picton Mahoney Tactical Income Fund (TSX: PMB-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 7.000 | 7.000 | 6.990 | 6.990 | 5,100 | +0.03(+0.43%) |
| May 17, 2024 | 6.960 | 0 | -0.04(-0.57%) | |||
| May 16, 2024 | 6.950 | 7.000 | 6.950 | 7.000 | 1,000 | +0.07(+1.01%) |
| May 14, 2024 | 6.930 | 0 | +0.01(+0.14%) | |||
| May 10, 2024 | 6.920 | 0 | +0.03(+0.44%) | |||
| May 08, 2024 | 6.890 | 0 | -0.03(-0.43%) | |||
| May 07, 2024 | 7.020 | 7.020 | 6.920 | 6.920 | 7,200 | -0.16(-2.26%) |
| May 06, 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 100 | +0.13(+1.87%) |
| May 01, 2024 | 6.950 | 0 | +0.06(+0.87%) | |||
| Apr 26, 2024 | 6.890 | 0 | -0.07(-1.01%) | |||
| Apr 25, 2024 | 6.960 | 6.960 | 6.960 | 6.960 | 600 | +0.06(+0.87%) |
| Apr 23, 2024 | 6.900 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 6.900 | 0 | -0.12(-1.71%) | |||
| Apr 16, 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 1,390 | +0.09(+1.30%) |
| Apr 09, 2024 | 6.930 | 0 | +0.05(+0.73%) | |||
| Apr 08, 2024 | 6.950 | 6.960 | 6.880 | 6.880 | 9,650 | -0.07(-1.01%) |
| Apr 05, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 1,700 | -0.03(-0.43%) |
| Apr 04, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 1,100 | +0.04(+0.58%) |
| Apr 03, 2024 | 6.990 | 6.990 | 6.940 | 6.940 | 1,600 | +0.00(+0.00%) |
| Apr 02, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 300 | +0.07(+1.02%) |
| Apr 01, 2024 | 7.020 | 7.020 | 6.870 | 6.870 | 1,400 | -0.23(-3.24%) |
| Mar 28, 2024 | 7.100 | 0 | +0.06(+0.85%) | |||
| Mar 26, 2024 | 7.040 | 0 | +0.03(+0.43%) | |||
| Mar 20, 2024 | 7.010 | 0 | -0.04(-0.57%) | |||
| Mar 18, 2024 | 7.050 | 0 | -0.03(-0.42%) | |||
| Mar 13, 2024 | 7.080 | 0 | +0.05(+0.71%) | |||
| Mar 12, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 300 | +0.06(+0.86%) |
| Mar 11, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 3,300 | -0.01(-0.14%) |
| Mar 04, 2024 | 6.980 | 0 | +0.00(+0.00%) | |||
| Feb 29, 2024 | 6.980 | 0 | -0.05(-0.71%) | |||
| Feb 28, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 700 | +0.08(+1.15%) |
| Feb 27, 2024 | 7.000 | 7.000 | 6.950 | 6.950 | 1,600 | -0.16(-2.25%) |
| Feb 26, 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 200 | -0.02(-0.28%) |
| Feb 23, 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 200 | +0.06(+0.85%) |
| Feb 22, 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 400 | +0.12(+1.73%) |
| Feb 21, 2024 | 6.960 | 6.960 | 6.920 | 6.950 | 32,971 | +0.00(+0.00%) |
| Feb 20, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 2,800 | +0.00(+0.00%) |
| Feb 08, 2024 | 6.950 | 0 | -0.02(-0.29%) | |||
| Feb 07, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 2,300 | -0.01(-0.14%) |
| Feb 06, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 432 | -0.04(-0.57%) |
| Feb 01, 2024 | 7.020 | 0 | +0.09(+1.30%) | |||
| Jan 25, 2024 | 6.930 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 1,400 | +0.02(+0.29%) |
| Jan 18, 2024 | 6.910 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 6.900 | 6.910 | 6.900 | 6.910 | 900 | -0.06(-0.86%) |
| Jan 10, 2024 | 6.970 | 0 | +0.13(+1.90%) | |||
| Jan 09, 2024 | 6.850 | 6.850 | 6.840 | 6.840 | 3,500 | -0.04(-0.58%) |
| Jan 08, 2024 | 6.880 | 6.880 | 6.880 | 6.880 | 104 | -0.06(-0.86%) |
| Jan 04, 2024 | 6.940 | 0 | +0.10(+1.46%) | |||
| Jan 03, 2024 | 6.820 | 6.840 | 6.820 | 6.840 | 8,800 | -0.01(-0.15%) |
| Dec 29, 2023 | 6.850 | 0 | -0.05(-0.72%) | |||
| Dec 27, 2023 | 6.900 | 52 | +0.07(+1.02%) | |||
| Dec 22, 2023 | 6.830 | 0 | -0.03(-0.44%) | |||
| Dec 21, 2023 | 6.910 | 6.920 | 6.860 | 6.860 | 3,700 | +0.03(+0.44%) |
| Dec 19, 2023 | 6.830 | 0 | -0.09(-1.30%) | |||
| Dec 18, 2023 | 6.820 | 6.920 | 6.820 | 6.920 | 2,200 | +0.06(+0.87%) |
| Dec 13, 2023 | 6.860 | 0 | +0.08(+1.18%) | |||
| Dec 12, 2023 | 6.850 | 6.850 | 6.780 | 6.780 | 2,948 | -0.06(-0.88%) |
| Dec 11, 2023 | 6.850 | 6.870 | 6.840 | 6.840 | 1,675 | -0.01(-0.15%) |
| Dec 08, 2023 | 6.850 | 6.850 | 6.820 | 6.850 | 3,700 | +0.00(+0.00%) |
| Dec 05, 2023 | 6.850 | 0 | +0.03(+0.44%) | |||
| Nov 30, 2023 | 6.820 | 0 | -0.04(-0.58%) | |||
| Nov 28, 2023 | 6.860 | 0 | +0.02(+0.29%) | |||
| Nov 21, 2023 | 6.840 | 0 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 6.840 | 6.840 | 6.780 | 6.840 | 4,600 | +0.00(+0.00%) |
| Nov 17, 2023 | 6.840 | 6.840 | 6.840 | 6.840 | 500 | -0.01(-0.15%) |
| Nov 16, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.01(+0.15%) |
| Nov 15, 2023 | 6.840 | 6.840 | 6.840 | 6.840 | 1,000 | -0.01(-0.15%) |
| Nov 14, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 400 | +0.11(+1.63%) |
| Nov 09, 2023 | 6.740 | 0 | +0.04(+0.60%) | |||
| Nov 02, 2023 | 6.700 | 0 | -0.05(-0.74%) | |||
| Oct 25, 2023 | 6.750 | 0 | -0.05(-0.74%) | |||
| Oct 23, 2023 | 6.800 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 6.830 | 6.830 | 6.730 | 6.800 | 3,400 | +0.03(+0.44%) |
| Oct 19, 2023 | 6.830 | 6.830 | 6.770 | 6.770 | 300 | -0.04(-0.59%) |
| Oct 18, 2023 | 6.840 | 6.840 | 6.780 | 6.810 | 1,800 | +0.00(+0.00%) |
| Oct 17, 2023 | 6.840 | 6.840 | 6.800 | 6.810 | 1,600 | +0.01(+0.15%) |
| Oct 16, 2023 | 6.850 | 6.850 | 6.780 | 6.800 | 4,900 | -0.03(-0.44%) |
| Oct 12, 2023 | 6.830 | 0 | -0.01(-0.15%) | |||
| Oct 11, 2023 | 6.880 | 6.880 | 6.800 | 6.840 | 4,350 | -0.05(-0.73%) |
| Oct 10, 2023 | 6.890 | 6.890 | 6.880 | 6.890 | 400 | +0.00(+0.00%) |
| Oct 05, 2023 | 6.890 | 0 | +0.03(+0.44%) | |||
| Sep 27, 2023 | 6.860 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 6.900 | 6.900 | 6.860 | 6.860 | 500 | -0.01(-0.15%) |
| Sep 15, 2023 | 6.870 | 1 | -0.08(-1.15%) | |||
| Sep 12, 2023 | 6.950 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 6.950 | 0 | +0.05(+0.72%) | |||
| Sep 01, 2023 | 6.900 | 0 | -0.04(-0.58%) | |||
| Aug 29, 2023 | 6.940 | 0 | +0.01(+0.14%) | |||
| Aug 28, 2023 | 6.940 | 6.940 | 6.930 | 6.930 | 1,000 | +0.00(+0.00%) |
| Aug 18, 2023 | 6.930 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2023 | 6.940 | 6.940 | 6.930 | 6.930 | 1,000 | -0.02(-0.29%) |
| Aug 16, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.01(+0.14%) |
| Aug 15, 2023 | 6.950 | 6.950 | 6.910 | 6.940 | 2,800 | +0.00(+0.00%) |
| Aug 14, 2023 | 6.950 | 6.950 | 6.940 | 6.940 | 1,470 | -0.01(-0.14%) |
| Aug 08, 2023 | 6.950 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 6.950 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 1,600 | +0.03(+0.43%) |
| Aug 02, 2023 | 6.960 | 6.960 | 6.920 | 6.920 | 2,808 | -0.01(-0.14%) |
| Jul 28, 2023 | 6.930 | 0 | -0.01(-0.14%) | |||
| Jul 26, 2023 | 6.940 | 0 | -0.06(-0.86%) | |||
| Jul 25, 2023 | 6.990 | 7.000 | 6.990 | 7.000 | 3,101 | +0.05(+0.72%) |
| Jul 21, 2023 | 6.950 | 0 | +0.02(+0.29%) | |||
| Jul 19, 2023 | 6.930 | 0 | -0.02(-0.29%) | |||
| Jul 18, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 1,700 | +0.00(+0.00%) |
| Jul 14, 2023 | 6.950 | 0 | -0.02(-0.29%) | |||
| Jul 13, 2023 | 6.980 | 6.980 | 6.970 | 6.970 | 3,700 | +0.03(+0.43%) |
| Jul 10, 2023 | 6.940 | 0 | -0.01(-0.14%) | |||
| Jul 07, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 2,500 | +0.00(+0.00%) |
| Jul 06, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.00(+0.00%) |
| Jul 05, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 200 | +0.01(+0.14%) |
| Jul 04, 2023 | 6.940 | 6.940 | 6.940 | 6.940 | 2,000 | +0.01(+0.14%) |
| Jun 27, 2023 | 6.930 | 0 | -0.02(-0.29%) | |||
| Jun 23, 2023 | 6.950 | 0 | +0.02(+0.29%) | |||
| Jun 20, 2023 | 6.930 | 0 | +0.01(+0.14%) | |||
| Jun 19, 2023 | 6.930 | 6.930 | 6.920 | 6.920 | 2,400 | -0.01(-0.14%) |
| Jun 16, 2023 | 6.930 | 6.930 | 6.930 | 6.930 | 1,000 | +0.01(+0.14%) |
| Jun 15, 2023 | 6.930 | 6.930 | 6.920 | 6.920 | 1,700 | +0.00(+0.00%) |
| Jun 14, 2023 | 6.930 | 6.930 | 6.920 | 6.920 | 1,400 | -0.01(-0.14%) |
| Jun 09, 2023 | 6.930 | 0 | +0.03(+0.43%) | |||
| Jun 07, 2023 | 6.900 | 0 | -0.05(-0.72%) | |||
| Jun 06, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 1,500 | +0.07(+1.02%) |
| Jun 02, 2023 | 6.880 | 0 | -0.12(-1.71%) |
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.