$7.15 +0.01 (%) Pacholder Hi Yield Shs - NYSE Amex Equities

Dec. 8, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
12/8/20167.097.197.097.1527,514
12/7/20167.107.157.077.1425,344
12/6/20167.017.137.017.1239,248
12/5/20167.057.117.007.0020,643
12/2/20167.037.137.037.0824,921
12/1/20167.097.136.987.0811,327
11/30/20167.077.107.047.106,617
11/29/20167.057.107.007.0926,972
11/28/20166.997.056.997.0411,767
11/25/20166.977.016.917.0125,436
11/23/20167.047.046.907.0118,807
11/22/20167.027.087.017.0732,548
11/21/20166.936.996.926.9943,465
11/18/20166.896.986.896.938,579
11/17/20166.906.986.896.9321,332
11/16/20166.786.896.786.8915,184
11/15/20166.736.886.736.8721,143
11/14/20166.706.746.676.7331,984
11/11/20166.726.786.706.7155,813
11/10/20166.716.766.696.7041,154
11/9/20166.776.866.746.7434,456
11/8/20166.886.906.856.8540,101
11/7/20166.866.946.866.9140,458
11/4/20166.846.886.846.8545,484
11/3/20166.846.886.836.8428,802
11/2/20166.936.936.856.8821,813
11/1/20167.037.036.936.9621,880
10/31/20167.017.066.997.0043,869
10/28/20167.057.077.007.068,399
10/27/20167.057.087.047.046,690
10/26/20167.037.107.037.0520,087
10/25/20166.957.026.957.0024,934
10/24/20166.977.076.977.0547,223
10/21/20167.007.026.957.0018,108
10/20/20166.956.996.956.9811,084
10/19/20166.937.006.936.9921,279
10/18/20166.966.986.926.9416,950
10/17/20167.007.006.926.968,308
10/14/20166.987.016.987.004,719
10/13/20166.947.036.947.0325,461
10/12/20167.047.067.017.0222,916
10/11/20167.067.077.057.063,495
10/10/20167.037.107.037.1019,568
10/7/20167.057.057.037.038,276
10/6/20167.067.077.017.058,491
10/5/20167.097.127.057.0716,088
10/4/20167.117.117.087.081,207
10/3/20167.127.147.087.1010,292
9/30/20167.147.147.097.1322,166
9/29/20167.137.137.077.108,412
9/28/20167.027.177.017.0942,077
9/27/20166.967.036.967.006,529
9/26/20167.017.036.966.9735,318
9/23/20167.067.137.067.0818,741
9/22/20167.097.137.097.1121,153
9/21/20167.107.117.057.0815,366
9/20/20167.067.066.977.0435,436
9/19/20166.997.026.866.9568,006
9/16/20167.007.006.926.9453,636
9/15/20166.967.046.957.0089,471
9/14/20167.007.077.007.0643,068
9/13/20167.097.106.947.0117,492
9/12/20167.117.137.067.1118,228
9/9/20167.197.197.137.1322,138
9/8/20167.187.237.187.2228,709
9/7/20167.197.237.197.2034,489
9/6/20167.197.207.137.2038,776
9/2/20167.197.247.167.1948,098
9/1/20167.237.247.207.2125,316
8/31/20167.227.227.197.2125,320
8/30/20167.247.247.207.2029,970
8/29/20167.227.237.197.1929,006
8/26/20167.207.217.207.217,430
8/25/20167.137.197.137.1934,859
8/24/20167.197.237.187.2039,361
8/23/20167.167.197.117.1527,854
8/22/20167.157.197.117.1133,739
8/19/20167.187.197.167.1613,955
8/18/20167.167.207.167.1823,880
8/17/20167.187.207.167.1936,017
8/16/20167.167.207.137.204,751
8/15/20167.127.197.127.1838,154
8/12/20167.177.177.127.1313,863
8/11/20167.187.197.137.1416,015
8/10/20167.207.207.147.156,388
8/9/20167.107.207.107.1927,755
8/8/20167.107.157.097.1236,601
8/5/20167.127.157.127.1514,184
8/4/20167.127.127.087.1026,675
8/3/20167.127.137.077.1132,882
8/2/20167.107.147.057.1116,939
8/1/20167.107.157.087.0826,739
7/29/20167.157.157.047.1250,575
7/28/20167.207.217.097.0938,351
7/27/20167.187.217.177.1822,548
7/26/20167.207.267.157.2049,007
7/25/20167.177.237.157.2058,695
7/22/20167.307.307.207.2441,679
7/21/20167.237.307.237.2718,114
7/20/20167.157.257.157.2017,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center