$7.76 0.00 (%) Pacholder Hi Yield Shs - AMEX

Nov. 20, 2014 | 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
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
10/8/20147.797.867.797.8613,623
10/7/20147.797.847.797.8121,726
10/6/20147.777.857.767.8138,737
10/3/20147.797.837.757.7917,003
10/2/20147.767.797.697.7438,233
10/1/20147.857.857.797.7935,894
9/30/20147.887.897.807.8335,348
9/29/20147.847.887.827.8432,195
9/26/20147.907.927.747.8671,195
9/25/20148.148.147.927.9252,817
9/24/20148.088.158.078.1137,059
9/23/20148.228.228.118.1134,656
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center