$6.81 +0.06 (%) Pacholder Hi Yield Shs - NYSE Amex Equities

Apr. 29, 2016 | 03:59 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
4/29/20166.796.846.766.8115,781
4/28/20166.786.816.746.7517,635
4/27/20166.736.766.726.767,789
4/26/20166.656.766.636.7469,359
4/25/20166.786.786.636.6945,871
4/22/20166.656.686.646.6821,040
4/21/20166.646.856.606.6040,994
4/20/20166.626.686.626.6434,135
4/19/20166.646.666.596.6130,256
4/18/20166.666.666.616.6420,005
4/15/20166.586.686.556.6432,827
4/14/20166.546.586.526.5515,034
4/13/20166.576.616.576.584,968
4/12/20166.586.616.526.5614,370
4/11/20166.576.576.536.556,683
4/8/20166.476.526.476.529,799
4/7/20166.426.476.426.4711,949
4/6/20166.436.436.386.4218,607
4/5/20166.326.426.326.4143,353
4/4/20166.366.366.326.3659,643
4/1/20166.346.396.316.3617,832
3/31/20166.386.406.316.3549,656
3/30/20166.526.556.326.3355,087
3/29/20166.486.526.436.4321,760
3/28/20166.546.546.426.4832,022
3/24/20166.576.576.456.4744,633
3/23/20166.536.616.536.6140,303
3/22/20166.596.596.516.5220,782
3/21/20166.486.636.486.6330,355
3/18/20166.426.636.356.5411,068
3/17/20166.386.446.356.4412,478
3/16/20166.276.376.256.3510,241
3/15/20166.236.256.226.2512,795
3/14/20166.276.276.216.2536,918
3/11/20166.216.286.216.2430,263
3/10/20166.236.246.196.2018,804
3/9/20166.206.276.186.2024,724
3/8/20166.206.216.156.2017,901
3/7/20166.176.206.156.1931,600
3/4/20166.076.176.076.1717,843
3/3/20166.086.106.046.0740,934
3/2/20166.066.066.016.0326,190
3/1/20166.006.085.966.0332,631
2/29/20165.946.025.885.9932,760
2/26/20165.885.965.885.9121,059
2/25/20165.785.895.785.8632,861
2/24/20165.755.815.705.8017,525
2/23/20165.765.775.745.7620,465
2/22/20165.745.815.745.8114,247
2/19/20165.705.725.675.7214,270
2/18/20165.675.715.675.695,413
2/17/20165.685.725.675.7028,549
2/16/20165.815.815.605.6836,082
2/12/20165.745.795.705.7926,135
2/11/20165.725.825.695.7623,711
2/10/20165.725.765.725.7624,100
2/9/20165.725.755.725.7428,853
2/8/20165.865.885.725.7266,534
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center