Cabco Trust for JC Penne... Historical Data - PFH

PFH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 28 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 27 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 26 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 25 2020 0.6654 0.00 +0.00% 0.6654 0.6654 0.6654 0
May 22 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 21 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 20 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 19 2020 0.6654 0.00 0.0% 0.6654 0.6654 0.6654 0
May 18 2020 0.6654 -0.1915 -22.35% 0.94 0.94 0.66 39,444
May 15 2020 0.8569 -0.0931 -9.8% 0.96 0.99 0.80 32,267
May 14 2020 0.95 0.09 10.47% 0.86 0.9666 0.8117 23,696
May 13 2020 0.86 -0.06 -6.52% 0.95 1.00 0.856 14,159
May 12 2020 0.920001 0.02 2.22% 0.94 0.963 0.8822 9,192
May 11 2020 0.90 -0.11 -10.89% 1.02 1.02 0.87 22,748
May 08 2020 1.01 0.06 6.32% 1.04 1.05 0.95 23,893
May 07 2020 0.95 -0.07 -6.86% 1.06 1.06 0.95 11,311
May 06 2020 1.02 -0.01 -0.97% 0.9904 1.06 0.99 12,082
May 05 2020 1.03 0.03 3.0% 1.07 1.07 0.906969 42,968
May 04 2020 1.00 -0.0744 -6.92% 1.07 1.0714 0.95 23,475
May 01 2020 1.0744 0.02 2.32% 1.01 1.17 1.00 42,199
Apr 30 2020 1.05 -0.03 -2.33% 1.05 1.152 1.0201 8,299
Apr 29 2020 1.075 0.08 7.51% 1.05 1.20 0.8762 68,956
Apr 28 2020 0.9999 0.0246 2.52% 0.989 1.035 0.98 18,318
Apr 27 2020 0.9753 0.0153 1.59% 1.02 1.02 0.95 5,523
Apr 24 2020 0.96 -0.295 -23.51% 1.24 1.255 0.95 65,713
Apr 23 2020 1.255 0.04 2.89% 1.21 1.3251 1.21 25,391
Apr 22 2020 1.2197 0.02 1.64% 1.20 1.316 1.20 20,965
Apr 21 2020 1.20 -0.12 -9.09% 1.32 1.45 1.09 16,654
Apr 20 2020 1.32 0.34 34.3% 1.08 1.40 0.98 53,534
Apr 17 2020 0.9829 0.0329 3.46% 0.95 1.03 0.91605 36,843
Apr 16 2020 0.95 -0.48 -33.57% 1.36 1.36 0.8653 98,662
Apr 15 2020 1.43 -0.65 -31.18% 2.20 2.2415 1.28 37,791
Apr 14 2020 2.0779 0.23 12.31% 1.90 2.127 1.90 8,485
Apr 13 2020 1.8501 -0.15 -7.5% 2.21 2.21 1.8501 2,322
Apr 10 2020 2.00 0.00 +0.00% 2.1209 2.21 1.96 0
Apr 09 2020 2.00 0.03 1.52% 2.1209 2.21 1.96 1,500
Apr 08 2020 1.97 0.12 6.42% 1.92 1.98 1.89 2,071
Apr 07 2020 1.8512 0.10 5.86% 1.88 2.10 1.85 15,134
Apr 06 2020 1.7487 0.09 5.45% 1.84 1.84 1.71 2,183
Apr 03 2020 1.6583 -0.07 -4.03% 1.8088 1.87 1.65 9,612
Apr 02 2020 1.728 0.08 4.73% 1.70 1.80 1.70 3,744
Apr 01 2020 1.65 -0.25 -13.16% 1.78 1.8699 1.55 13,655
Mar 31 2020 1.90 0.08 4.11% 1.76 1.905 1.66 9,545
Mar 30 2020 1.825 0.02 1.39% 1.89 1.93 1.79 3,226
Mar 27 2020 1.80 -0.25 -12.2% 2.00 2.00 1.78 8,643
Mar 26 2020 2.05 -0.03 -1.44% 2.10 2.10 1.92 6,303
Mar 25 2020 2.08 0.00 0.0% 1.93 2.21 1.93 11,215
Mar 24 2020 2.08 0.02 0.84% 2.08 2.1691 2.04 5,240
Mar 23 2020 2.0626 -0.30 -12.6% 2.19 2.32 2.0626 1,450
Mar 20 2020 2.36 0.06 2.83% 2.3299 2.51 2.25 4,069
Mar 19 2020 2.2951 -0.26 -10.15% 2.10 2.2951 2.10 4,325
Mar 18 2020 2.5544 -0.21 -7.46% 2.73 2.73 2.46 41,720
Mar 17 2020 2.7602 -0.18 -6.12% 2.86 3.018 2.6613 7,274
Mar 16 2020 2.94 -0.63 -17.64% 2.99 2.99 2.70 13,491
Mar 13 2020 3.5699 0.39 12.44% 3.56 4.04 3.56 13,091
Mar 12 2020 3.175 -1.01 -24.04% 4.00 4.00 3.1201 18,426
Mar 11 2020 4.18 -0.80 -16.0% 5.04 5.04 3.87 24,608
Mar 10 2020 4.9759 0.23 4.76% 5.00 5.10 4.90 1,620
Mar 09 2020 4.75 -0.70 -12.84% 5.42 5.42 4.69 14,701
Mar 06 2020 5.45 -0.20 -3.54% 5.50 5.5566 5.45 3,558
Mar 05 2020 5.65 0.00 0.0% 5.65 5.65 5.65 0
Mar 04 2020 5.65 -0.06 -1.05% 5.72 5.7936 5.63 8,871
Mar 03 2020 5.71 -0.01 -0.17% 5.7292 5.7292 5.48 8,027
Mar 02 2020 5.72 -0.18 -3.05% 6.03 6.0486 5.71 15,001
Your Recent History
NYSE
PFH
Cabco Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 11:21:24