$5.92 -0.03 (%) Pacholder Hi Yield Shs - AMEX

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
2/5/20165.925.945.925.9220,559
2/4/20165.925.965.925.9522,386
2/3/20165.885.925.885.9117,711
2/2/20165.875.935.865.9034,677
2/1/20165.955.955.885.9544,001
1/29/20165.915.945.885.9421,136
1/28/20165.835.945.835.8914,170
1/27/20165.845.885.845.8441,424
1/26/20165.855.905.845.8613,838
1/25/20165.935.935.855.8710,465
1/22/20165.946.005.905.9610,899
1/21/20165.775.895.775.8713,343
1/20/20165.805.895.725.7747,709
1/19/20165.855.895.705.8178,360
1/15/20165.955.965.835.8876,345
1/14/20166.006.075.886.0795,536
1/13/20165.956.035.956.01116,885
1/12/20166.026.066.006.0052,974
1/11/20166.056.086.026.0455,129
1/8/20166.046.066.006.0522,496
1/7/20166.036.076.036.0633,871
1/6/20166.106.116.046.0824,306
1/5/20166.036.136.036.1026,879
1/4/20166.076.076.006.0738,081
12/31/20156.076.096.046.0735,259
12/30/20156.106.126.056.0833,945
12/29/20156.036.106.036.0718,894
12/28/20156.146.146.026.0272,724
12/24/20156.156.156.126.1313,344
12/23/20156.116.196.106.1937,505
12/22/20156.066.126.066.1124,410
12/21/20156.146.146.066.0851,904
12/18/20156.046.196.046.1949,558
12/17/20156.046.066.016.0543,033
12/16/20155.996.075.996.0460,405
12/15/20155.956.025.885.9958,917
12/14/20156.036.035.835.8879,149
12/11/20156.126.155.976.0485,277
12/10/20156.206.206.176.1741,442
12/9/20156.176.216.176.1939,101
12/8/20156.266.276.176.1733,119
12/7/20156.256.316.256.2637,066
12/4/20156.266.316.256.3025,621
12/3/20156.296.316.276.2934,466
12/2/20156.346.346.286.2921,705
12/1/20156.386.396.346.3447,535
11/30/20156.486.486.396.4210,066
11/27/20156.406.476.406.458,723
11/25/20156.386.406.356.3713,131
11/24/20156.436.436.366.3933,114
11/23/20156.476.476.316.4129,764
11/20/20156.526.616.446.5011,916
11/19/20156.446.496.436.4944,254
11/18/20156.396.436.386.4329,562
11/17/20156.386.436.386.4021,948
11/16/20156.396.426.386.4031,802
11/13/20156.476.476.426.4328,643
11/12/20156.486.526.476.4878,464
11/11/20156.486.506.476.4828,919
11/10/20156.476.536.476.5120,320
11/9/20156.486.566.486.5230,349
11/6/20156.616.616.506.535,662
11/5/20156.596.616.586.6015,767
11/4/20156.606.626.576.5817,467
11/3/20156.666.666.606.6021,644
11/2/20156.656.656.626.6515,006
10/30/20156.636.686.606.6333,718
10/29/20156.586.606.556.5944,910
10/28/20156.546.586.526.5812,856
10/27/20156.496.586.496.5519,367
10/26/20156.536.546.486.5140,699
10/23/20156.576.596.546.5611,980
10/22/20156.506.636.506.5543,469
10/21/20156.476.526.456.5017,512
10/20/20156.426.486.426.4720,790
10/19/20156.426.476.356.4561,994
10/16/20156.406.486.386.3851,609
10/15/20156.406.436.366.4256,291
10/14/20156.416.466.386.4272,572
10/13/20156.426.456.396.3928,630
10/12/20156.436.476.416.4720,761
10/9/20156.566.606.486.4863,469
10/8/20156.406.546.386.5255,634
10/7/20156.366.456.346.4557,698
10/6/20156.336.366.326.3511,701
10/5/20156.316.376.316.3775,853
10/2/20156.286.336.266.32332,397
10/1/20156.336.346.306.3358,273
9/30/20156.356.366.286.3228,855
9/29/20156.286.386.276.3062,159
9/28/20156.356.366.196.3042,323
9/25/20156.416.456.406.4019,014
9/24/20156.406.436.406.435,033
9/23/20156.486.536.416.5029,693
9/22/20156.526.526.506.515,286
9/21/20156.516.576.516.5753,384
9/18/20156.436.526.436.5112,302
9/17/20156.446.516.446.4925,134
9/16/20156.476.516.426.4860,944
9/15/20156.566.586.466.5371,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center