$7.40 -0.08 (%) Pacholder Hi Yield Shs - AMEX

Jan. 26, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
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
12/31/20147.337.377.277.3580,715
12/30/20147.287.417.287.3941,702
12/29/20147.447.447.307.3034,213
12/26/20147.427.447.407.4426,008
12/24/20147.387.457.357.4231,375
12/23/20147.347.467.317.4634,207
12/22/20147.407.407.297.3141,652
12/19/20147.287.457.257.4557,293
12/18/20147.217.397.217.2696,096
12/17/20147.057.247.057.1935,809
12/16/20147.017.097.017.0882,459
12/15/20147.127.167.097.0954,125
12/12/20147.267.337.177.1740,210
12/11/20147.307.327.307.3037,908
12/10/20147.377.447.277.2829,609
12/9/20147.367.427.367.3632,365
12/8/20147.517.517.397.4238,860
12/5/20147.637.637.517.5553,226
12/4/20147.627.667.607.6639,423
12/3/20147.677.707.627.6243,813
12/2/20147.687.727.677.7120,321
12/1/20147.737.777.677.6830,084
11/28/20147.837.837.717.7121,823
11/26/20147.807.807.777.7925,373
11/25/20147.747.787.747.7817,494
11/24/20147.707.777.707.7423,446
11/21/20147.767.817.737.7313,385
11/20/20147.687.767.687.7629,969
11/19/20147.737.777.717.7332,127
11/18/20147.757.807.737.7716,579
11/17/20147.767.817.737.7643,539
11/14/20147.807.857.737.7544,033
11/13/20147.807.857.777.8422,584
11/12/20147.907.907.827.8212,395
11/11/20147.857.897.807.8917,451
11/10/20147.817.877.807.8421,235
11/7/20147.767.857.767.8494,773
11/6/20147.767.807.757.7918,169
11/5/20147.807.827.777.8038,448
11/4/20147.867.867.767.8023,415
11/3/20147.847.857.797.8454,097
10/31/20147.847.867.777.8136,439
10/30/20147.747.827.747.7851,531
10/29/20147.717.837.717.7882,752
10/28/20147.727.787.707.7529,172
10/27/20147.817.817.677.7266,560
10/24/20147.817.847.767.8444,538
10/23/20147.827.847.787.7831,786
10/22/20147.767.827.757.7553,751
10/21/20147.667.777.667.7622,341
10/20/20147.607.667.567.6636,880
10/17/20147.557.637.547.5930,261
10/16/20147.367.507.337.4846,073
10/15/20147.397.397.297.3771,282
10/14/20147.517.607.427.4657,991
10/13/20147.667.677.537.5352,167
10/10/20147.747.747.617.6327,021
10/9/20147.837.837.697.7480,103
10/8/20147.797.867.797.8613,623
10/7/20147.797.847.797.8121,726
10/6/20147.777.857.767.8138,737
10/3/20147.797.837.757.7917,003
10/2/20147.767.797.697.7438,233
10/1/20147.857.857.797.7935,894
9/30/20147.887.897.807.8335,348
9/29/20147.847.887.827.8432,195
9/26/20147.907.927.747.8671,195
9/25/20148.148.147.927.9252,817
9/24/20148.088.158.078.1137,059
9/23/20148.228.228.118.1134,656
9/22/20148.228.248.198.1932,895
9/19/20148.278.298.218.2122,518
9/18/20148.288.298.268.2924,808
9/17/20148.308.338.298.3029,467
9/16/20148.478.498.358.3530,299
9/15/20148.608.608.488.4822,009
9/12/20148.658.658.598.6317,398
9/11/20148.608.658.538.6520,870
9/10/20148.608.608.568.6031,022
9/9/20148.558.608.538.586,414
9/8/20148.548.608.548.5819,301
9/5/20148.588.618.588.606,788
9/4/20148.598.648.548.5817,194
9/3/20148.658.658.558.6416,390
9/2/20148.598.658.598.6532,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center