$6.68 0.00 (%) Pacholder Hi Yield Shs - AMEX

Jul. 29, 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
7/29/20156.706.706.646.6847,424
7/28/20156.676.686.626.6637,548
7/27/20156.606.646.586.6376,043
7/24/20156.686.746.686.7477,902
7/23/20156.766.796.766.7736,793
7/22/20156.876.876.776.7762,044
7/21/20156.906.906.836.8729,954
7/20/20156.956.956.886.9043,119
7/17/20156.926.936.906.9023,785
7/16/20156.926.946.906.9215,294
7/15/20156.886.916.866.9024,325
7/14/20156.936.946.896.9024,093
7/13/20156.956.976.946.9411,951
7/10/20156.926.986.926.9845,019
7/9/20156.976.996.916.9121,868
7/8/20156.986.986.936.9730,668
7/7/20156.987.016.957.0122,452
7/6/20156.987.036.957.0050,224
7/2/20156.967.006.966.9835,029
7/1/20156.936.996.936.9928,090
6/30/20156.926.956.886.9321,908
6/29/20156.956.956.856.8634,289
6/26/20156.946.966.886.9542,442
6/25/20156.997.006.946.9750,532
6/24/20157.007.036.996.9937,905
6/23/20157.027.067.027.0534,420
6/22/20157.037.077.037.0530,642
6/19/20157.057.087.037.0739,061
6/18/20157.047.087.037.0644,187
6/17/20157.047.107.027.0629,883
6/16/20157.067.107.057.0760,086
6/15/20157.077.127.067.0917,219
6/12/20157.067.137.067.108,024
6/11/20157.077.137.077.1225,411
6/10/20157.067.127.067.1017,556
6/9/20157.047.157.047.0840,217
6/8/20157.087.167.087.1127,122
6/5/20157.207.237.147.1420,979
6/4/20157.297.297.217.2219,541
6/3/20157.307.317.247.2725,054
6/2/20157.287.307.257.3015,090
6/1/20157.267.327.267.3034,010
5/29/20157.347.367.277.3037,642
5/28/20157.287.307.287.2910,810
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!