$7.12 +0.03 (%) Pacholder Hi Yield Shs - NYSE Amex Equities

Jul. 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
7/29/20167.157.157.047.1250,575
7/28/20167.207.217.097.0938,351
7/27/20167.187.217.177.1822,548
7/26/20167.207.267.157.2049,007
7/25/20167.177.237.157.2058,695
7/22/20167.307.307.207.2441,679
7/21/20167.237.307.237.2718,114
7/20/20167.157.257.157.2017,061
7/19/20167.237.257.117.1218,442
7/18/20167.217.227.177.2116,508
7/15/20167.207.257.157.2215,485
7/14/20167.257.257.207.2016,597
7/13/20167.247.247.157.2331,758
7/12/20167.097.257.097.2423,837
7/11/20167.207.257.087.1328,334
7/8/20167.177.207.087.1753,100
7/7/20167.157.177.107.1553,374
7/6/20167.017.137.017.1141,804
7/5/20167.087.107.007.0035,899
7/1/20167.147.157.097.1122,257
6/30/20167.167.167.077.0833,743
6/29/20167.137.147.067.0920,751
6/28/20166.957.066.877.0419,249
6/27/20166.966.986.796.8323,045
6/24/20166.967.116.967.0225,407
6/23/20167.207.207.097.1132,555
6/22/20167.207.207.137.1463,007
6/21/20167.177.197.147.1550,741
6/20/20167.167.317.157.1858,039
6/17/20167.147.207.107.1836,546
6/16/20167.077.127.017.1023,527
6/15/20167.107.167.057.0569,069
6/14/20167.007.076.977.0724,491
6/13/20167.077.116.986.9811,512
6/10/20167.037.036.987.0248,282
6/9/20166.987.056.987.0229,278
6/8/20166.997.026.957.0086,629
6/7/20166.906.996.896.9633,355
6/6/20166.836.916.806.911,051,906
6/3/20166.806.856.806.8510,516
6/2/20166.826.826.756.7711,165
6/1/20166.806.846.796.8025,714
5/31/20166.826.836.776.7810,244
5/27/20166.816.816.766.7923,165
5/26/20166.776.796.776.7810,736
5/25/20166.706.776.706.7413,267
5/24/20166.776.776.696.7026,613
5/23/20166.736.806.726.7831,781
5/20/20166.706.736.646.7220,882
5/19/20166.706.736.686.6930,924
5/18/20166.746.856.726.7644,666
5/17/20166.736.836.726.7731,137
5/16/20166.706.766.706.7438,955
5/13/20166.756.766.706.7118,769
5/12/20166.686.796.686.7217,526
5/11/20166.786.876.656.6534,124
5/10/20166.686.746.686.7312,437
5/9/20166.766.766.656.7017,391
5/6/20166.676.766.676.7617,483
5/5/20166.736.776.726.7513,693
5/4/20166.746.806.726.7425,422
5/3/20166.766.776.756.7720,960
5/2/20166.856.856.796.7920,056
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center