$19.91 +0.25 (%) PS Div Achiever Shs - NYSEARCA

Feb. 12, 2016 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
2/12/201619.7719.9419.6919.9122,515
2/11/201619.5719.7119.4619.6661,697
2/10/201619.9820.0719.8319.8723,991
2/9/201619.7619.9319.7319.9225,894
2/8/201619.8319.9419.6919.9329,913
2/5/201620.1920.1919.9320.0417,232
2/4/201620.1720.3020.0820.2324,238
2/3/201620.1420.2519.8920.1627,238
2/2/201620.1420.1419.9820.0744,829
2/1/201620.1720.4220.0720.3532,547
1/29/201619.9820.3419.9820.3224,966
1/28/201619.8219.8919.7019.8531,723
1/27/201619.7220.0019.5819.71128,222
1/26/201619.5019.7819.5019.7690,122
1/25/201619.5919.6619.4219.4233,532
1/22/201619.5519.6719.5219.6731,328
1/21/201619.1619.4219.1519.3021,489
1/20/201619.1519.2518.7319.1683,922
1/19/201619.5419.5519.3119.4460,912
1/15/201619.2719.4419.1919.35344,736
1/14/201619.4919.8419.4419.7244,031
1/13/201619.8619.8919.4019.4331,940
1/12/201619.8219.8519.5719.7414,413
1/11/201619.7019.7319.4719.7129,035
1/8/201619.9119.9119.6019.63123,075
1/7/201619.8920.0319.7819.8326,548
1/6/201620.1620.2520.0920.1913,584
1/5/201620.3520.4320.2820.4017,789
1/4/201620.2420.2720.1020.2693,544
12/31/201520.6720.6920.5520.5552,144
12/30/201520.8120.8320.7220.7437,192
12/29/201520.8020.8820.7920.8530,114
12/28/201520.6020.6420.5520.6336,125
12/24/201520.7120.7620.6820.7222,624
12/23/201520.6220.7720.6220.7627,589
12/22/201520.3320.5120.2820.4630,182
12/21/201520.1820.2420.0720.2431,349
12/18/201520.3020.3320.0820.08198,673
12/17/201520.8620.8620.5420.5437,374
12/16/201520.6320.8520.6020.8118,918
12/15/201520.5120.6320.5020.5422,123
12/14/201520.2320.3720.0820.3639,015
12/11/201520.3020.3220.1620.1736,453
12/10/201520.4620.6320.4620.4968,301
12/9/201520.5120.7820.3920.4929,361
12/8/201520.5520.6920.5120.5851,342
12/7/201520.7620.7820.6120.7826,077
12/4/201520.5120.8520.5120.8318,839
12/3/201520.7820.7820.4220.4818,466
12/2/201520.9120.9220.7320.7522,251
12/1/201520.8720.9720.8320.9434,286
11/30/201520.8920.9020.8320.8430,030
11/27/201520.8620.9120.8320.8931,520
11/25/201520.8620.8920.8320.8325,843
11/24/201520.7220.9020.7120.8522,558
11/23/201520.8020.8620.7620.8023,803
11/20/201520.8520.9020.7320.7975,733
11/19/201520.7120.7820.7020.7455,014
11/18/201520.5320.7020.5020.7033,900
11/17/201520.5620.6320.4820.5016,241
11/16/201520.1320.4920.1320.4844,884
11/13/201520.2820.2820.1320.1344,797
11/12/201520.4820.4820.3220.3280,484
11/11/201520.7220.7220.6120.6335,350
11/10/201520.5720.6620.5620.6327,037
11/9/201520.7620.7620.5420.6225,058
11/6/201520.8320.9020.6520.8043,060
11/5/201521.0121.0120.8720.9165,288
11/4/201521.1521.1520.9721.00106,203
11/3/201520.9621.1420.9521.0828,443
10/30/201520.8920.9520.8420.8419,528
10/29/201520.8720.9220.8020.9220,506
10/28/201520.8020.9020.6720.8917,504
10/26/201520.9020.9020.8420.8418,957
10/23/201521.0021.0020.8320.9346,345
10/22/201520.5420.8720.5420.8434,814
10/21/201520.5320.5620.4220.4210,756
10/20/201520.4420.5220.4420.5135,350
10/19/201520.4420.5120.4320.519,076
10/16/201520.4920.5220.4520.5214,419
10/15/201520.2620.4220.2220.4156,211
10/14/201520.3520.4020.1820.2112,029
10/13/201520.3620.4620.3120.3430,436
10/12/201520.4420.4720.4220.4711,374
10/9/201520.4620.4820.4020.459,065
10/8/201520.1720.4420.1720.447,542
10/7/201520.1320.2420.0420.1816,891
10/6/201520.0820.1420.0520.0524,152
10/5/201519.8420.1119.8420.1034,069
10/2/201519.2519.7419.2519.749,270
10/1/201519.5019.5019.2619.3825,970
9/30/201519.2819.4519.2619.4369,735
9/29/201519.0919.2319.0519.1237,876
9/28/201519.3119.3119.0619.0937,221
9/25/201519.4819.6019.4119.4258,198
9/24/201519.2419.3819.1419.37282,414
9/23/201519.4719.4719.3119.3610,735
9/22/201519.4219.4619.3519.45223,430
9/21/201519.6119.7419.5919.63105,081
9/18/201519.5719.7219.4819.4823,118
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center