$8.19 -0.02 (%) Pacholder Hi Yield Shs - AMEX

Sep. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
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
8/29/20148.608.658.498.6128,669
8/28/20148.538.608.538.5919,078
8/27/20148.478.538.468.5317,400
8/26/20148.438.518.428.4823,837
8/25/20148.518.518.398.4119,988
8/22/20148.488.548.488.5115,324
8/21/20148.538.558.468.5226,234
8/20/20148.478.528.428.5117,702
8/19/20148.428.508.408.4537,717
8/18/20148.348.408.348.3913,054
8/15/20148.368.368.308.3339,101
8/14/20148.388.438.358.3714,522
8/13/20148.348.408.348.3731,469
8/12/20148.388.438.358.3640,142
8/11/20148.358.468.348.4217,784
8/8/20148.348.398.348.3619,704
8/7/20148.368.398.318.3516,385
8/6/20148.348.358.308.3425,124
8/5/20148.388.388.348.3412,774
8/4/20148.428.428.328.3827,240
8/1/20148.328.428.328.4219,882
7/31/20148.528.528.348.3630,732
7/30/20148.678.718.498.4932,266
7/29/20148.658.708.638.648,449
7/28/20148.678.728.678.6713,114
7/25/20148.678.728.658.7225,568
7/24/20148.778.798.728.7512,630
7/23/20148.658.738.658.7313,430
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center