$7.78 0.00 (%) Pacholder Hi Yield Shs - AMEX

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center