$7.29 +0.02 (%) Pacholder Hi Yield Shs - AMEX

May. 28, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
5/27/20157.207.287.207.2720,402
5/26/20157.267.267.227.2322,740
5/22/20157.217.297.217.2718,537
5/21/20157.337.337.287.3217,883
5/20/20157.287.327.287.3119,625
5/19/20157.257.307.257.3036,132
5/18/20157.227.307.227.3033,680
5/15/20157.277.297.257.2823,221
5/14/20157.177.307.167.2823,441
5/13/20157.217.237.187.2124,794
5/12/20157.227.317.197.2248,814
5/11/20157.267.347.267.3435,651
5/8/20157.267.297.247.2734,827
5/7/20157.247.277.057.24130,767
5/6/20157.397.397.047.19171,147
5/5/20157.407.417.357.3623,273
5/4/20157.447.467.417.4116,912
5/1/20157.447.467.447.469,240
4/30/20157.457.467.417.4420,759
4/29/20157.427.427.397.4132,108
4/28/20157.427.457.377.4145,470
4/27/20157.437.437.377.4130,471
4/24/20157.407.437.377.3722,627
4/23/20157.437.457.407.4442,789
4/22/20157.377.437.377.4219,453
4/21/20157.377.417.377.3833,940
4/20/20157.367.407.347.3839,028
4/17/20157.357.377.307.3133,552
4/16/20157.367.397.327.3524,767
4/15/20157.387.437.317.3763,706
4/14/20157.387.437.377.3917,349
4/13/20157.397.427.397.3914,060
4/10/20157.397.427.397.3929,653
4/9/20157.397.427.397.3928,205
4/8/20157.417.447.387.3929,364
4/7/20157.557.557.427.4236,285
4/6/20157.397.507.397.4636,832
4/2/20157.407.457.397.4567,269
4/1/20157.367.457.367.4526,887
3/31/20157.397.437.387.4138,958
3/30/20157.397.477.397.4419,661
3/27/20157.387.437.387.3930,123
3/26/20157.367.477.367.4320,227
3/25/20157.477.517.437.4328,001
3/24/20157.497.557.497.5316,116
3/23/20157.497.547.487.4923,487
3/20/20157.397.557.397.4428,834
3/19/20157.497.537.427.4233,835
3/18/20157.487.497.437.4927,337
3/17/20157.547.567.497.4921,544
3/16/20157.577.607.557.5730,252
3/13/20157.597.617.587.6014,415
3/12/20157.617.677.597.6222,871
3/11/20157.577.657.577.647,129
3/10/20157.587.627.557.6027,042
3/9/20157.707.707.587.6241,726
3/6/20157.707.747.687.7435,729
3/5/20157.757.817.747.7638,827
3/4/20157.787.837.777.7821,051
3/3/20157.847.857.817.8218,249
3/2/20157.837.897.837.8723,378
2/27/20157.887.897.837.8429,803
2/26/20157.807.877.767.8757,603
2/25/20157.687.807.687.8056,485
2/24/20157.647.707.637.6727,848
2/23/20157.667.667.597.6035,299
2/20/20157.607.667.587.6538,416
2/19/20157.657.657.617.6236,515
2/18/20157.577.637.577.6233,529
2/17/20157.657.657.577.5771,440
2/13/20157.527.597.527.5743,246
2/12/20157.457.517.387.4933,383
2/11/20157.347.427.347.4014,937
2/10/20157.337.467.337.3935,720
2/9/20157.327.417.327.3621,933
2/6/20157.447.447.347.3630,170
2/5/20157.367.527.367.3941,841
2/4/20157.407.457.367.3942,849
2/3/20157.377.417.377.3817,210
2/2/20157.447.447.377.3720,470
1/30/20157.487.487.357.4022,975
1/29/20157.477.487.407.4523,226
1/28/20157.447.477.407.4321,351
1/27/20157.377.467.377.4242,840
1/26/20157.387.437.377.4319,325
1/23/20157.497.497.447.4826,645
1/22/20157.447.507.417.4824,491
1/21/20157.357.447.357.4118,327
1/20/20157.337.507.327.3749,675
1/16/20157.377.437.347.3721,830
1/15/20157.327.377.327.3417,862
1/14/20157.417.417.327.3236,545
1/13/20157.487.507.437.4496,401
1/12/20157.447.447.407.4212,030
1/9/20157.377.427.377.4021,072
1/8/20157.387.467.367.4122,487
1/7/20157.347.427.347.4189,657
1/6/20157.357.387.327.3222,312
1/5/20157.447.447.327.3429,261
1/2/20157.337.457.337.4473,801
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center