Pacholder Hi Yield Shs  $8.66

down -0.01


22/7/2014 04:00 PM  |  AMEX : PHF  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
7/22/20148.658.708.618.6632,803
7/21/20148.738.738.648.6726,189
7/18/20148.718.788.718.738,087
7/17/20148.818.838.728.7335,080
7/16/20148.828.898.798.8030,867
7/15/20148.788.848.768.7864,442
7/14/20148.848.948.808.8122,022
7/11/20148.808.938.808.8065,107
7/10/20148.768.878.748.8328,101
7/9/20148.708.778.708.7736,611
7/8/20148.648.718.598.6948,265
7/7/20148.668.728.668.6731,978
7/3/20148.688.788.618.6697,583
7/2/20148.918.948.718.7356,759
7/1/20148.949.018.908.9058,059
6/30/20148.989.018.968.9814,121
6/27/20148.938.988.928.9765,720
6/26/20148.888.948.868.9129,047
6/25/20148.878.958.878.9116,789
6/24/20148.868.968.868.8741,699
6/23/20148.928.998.928.9545,415
6/20/20148.978.988.908.9247,052
6/19/20148.968.978.938.9418,727
6/18/20148.928.978.898.9218,108
6/17/20148.878.968.868.8933,438
6/16/20148.958.988.908.9236,275
6/13/20148.868.958.858.9225,398
6/12/20148.818.888.818.8831,597
6/11/20148.798.898.798.8829,141
6/10/20148.728.878.728.8540,600
6/9/20148.838.858.658.7346,417
6/6/20148.858.868.798.8212,836
6/5/20148.878.878.818.8321,793
6/4/20148.828.908.788.8241,252
6/3/20148.928.958.868.8937,986
6/2/20148.968.998.918.9231,490
5/30/20149.219.268.918.91275,241
5/29/20149.189.209.169.1747,631
5/28/20149.179.189.129.1837,539
5/27/20149.189.209.149.1413,597
5/23/20149.189.249.159.1826,350
5/22/20149.209.259.189.2553,223
5/21/20149.149.209.149.1731,730
5/20/20149.179.179.139.1726,968
5/19/20149.139.179.059.1737,585
5/16/20149.069.099.049.0816,348
5/15/20149.059.119.019.0326,415
5/14/20148.999.068.979.0431,667
5/13/20148.979.058.948.97164,656
5/12/20148.908.978.908.9753,669
5/9/20148.908.948.878.9323,106
5/8/20148.828.908.818.8953,795
5/7/20148.768.818.738.7956,383
5/6/20148.758.818.748.7735,548
5/5/20148.758.818.758.7837,111
5/2/20148.788.898.788.80104,687
5/1/20148.628.798.628.78103,321
4/30/20148.608.628.558.6165,147
4/29/20148.608.608.538.5658,009
4/28/20148.578.578.498.5666,063
4/25/20148.468.558.428.53186,529
4/24/20148.548.548.488.50138,504
4/23/20148.538.578.488.5677,020
4/22/20148.458.488.438.4879,133
4/21/20148.418.438.408.4249,943
4/17/20148.408.408.378.4024,418
4/16/20148.348.398.328.3964,124
4/15/20148.348.368.318.3528,442
4/14/20148.368.368.318.3126,029
4/11/20148.368.368.288.3047,327
4/10/20148.388.388.328.3644,109
4/9/20148.318.358.288.3536,672
4/8/20148.308.318.268.3062,246
4/7/20148.328.328.268.2943,080
4/4/20148.358.358.288.2874,074
4/3/20148.278.308.238.3020,544
4/2/20148.268.308.268.2924,384
4/1/20148.288.308.248.3040,076
3/31/20148.248.268.238.2639,164
3/28/20148.248.248.198.2335,534
3/27/20148.238.248.218.2332,528
3/26/20148.248.248.188.2128,400
3/25/20148.238.258.208.2023,080
3/24/20148.308.308.248.2544,017
3/21/20148.238.308.238.3034,339
3/20/20148.278.278.208.2333,936
3/19/20148.258.278.228.2545,043
3/18/20148.208.248.188.2331,315
3/17/20148.238.248.158.1632,269
3/14/20148.228.228.178.2037,616
3/13/20148.228.228.168.2221,147
3/12/20148.178.228.148.2241,782
3/11/20148.158.178.138.1727,766
3/10/20148.138.188.128.1732,571
3/7/20148.208.208.088.1438,124
3/6/20148.228.228.158.2118,080
3/5/20148.198.228.138.2031,340
3/4/20148.208.228.148.1428,008
3/3/20148.198.208.138.1627,421
2/28/20148.148.178.108.1645,897
Trading Center