Home > Quotes > PFH > Historical Prices

CABCO Series 2004-101 Trust Historical Stock Prices

PFH 
$21.31
*  
0.146
  negative  
0.69%
Get PFH Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PFH Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.22  21.48  21.07  21.31 13,596
05/20/2013 21.08 21.26 21 21.164 5,200
05/17/2013 21.16 21.16 20.82 20.93 20,637
05/16/2013 20.99 21.26 20.8501 21.26 11,088
05/15/2013 20.78 21.16 20.78 20.9 5,194
05/14/2013 21.02 21.0599 20.76 20.85 6,338
05/13/2013 20.66 21.1 20.66 20.91 19,068
05/10/2013 20.69 21.09 20.3 20.69 11,885
05/09/2013 20.99 20.99 20.19 20.62 11,454
05/08/2013 20.83 21 20.7 20.93 29,164
05/07/2013 20.75 20.94 20.581 20.79 33,103
05/06/2013 20.34 21.1 20.29 20.89 40,903
05/03/2013 20.15 20.49 20.1 20.27 14,799
05/02/2013 20.17 20.21 20.02 20.17 12,814
05/01/2013 20.24 20.35 19.9 20.1 14,751
04/30/2013 19.94 20.425 19.88 20.4 45,903
04/29/2013 19.86 20.29 19.84 19.85 69,035
04/26/2013 18.13 19.93 18.13 19.75 71,549
04/25/2013 17.83 17.9199 17.8 17.81 10,337
04/24/2013 17.86 17.8899 17.7501 17.76 6,132
04/23/2013 18 18.04 17.9 17.94 8,680
04/22/2013 17.87 18.03 17.79 17.99 6,724
04/19/2013 17.8 17.91 17.7 17.91 6,147
04/18/2013 17.81 18.139 17.81 17.868 15,406
04/17/2013 17.53 17.688 17.415 17.63 7,250
04/16/2013 17.56 17.73 17.43 17.46 21,731
04/15/2013 18 18.99 17.38 17.58 45,163
04/12/2013 17.31 18.56 17.14 18.21 56,192
04/11/2013 16.92 17.43 16.92 17.36 23,959
04/10/2013 17.25 17.2975 16.27 17 68,877
04/09/2013 17.28 17.79 17.17 17.25 44,495
04/08/2013 17.57 17.7299 17.49 17.56 4,600
04/05/2013 17.47 17.7999 17.4 17.51 9,267
04/04/2013 17.29 17.452 17.111 17.38 13,619
04/03/2013 17.42 17.42 17.13 17.21 16,061
04/02/2013 17.25 17.4 17.1 17.3 19,287
04/01/2013 17.47 17.47 17.14 17.34 2,945
03/28/2013 17.4 17.52 17.2 17.32 9,835
03/27/2013 17.91 17.91 17.37 17.6 5,302
03/26/2013 17.55 17.71 17.31 17.5894 5,075
03/25/2013 18.06 18.06 17.36 17.65 23,921
03/22/2013 18.11 18.24 18.05 18.11 5,402
03/21/2013 18.21 18.3699 17.95 18.05 7,731
03/20/2013 18.05 18.35 18.05 18.26 11,946
03/19/2013 18.24 18.57 18 18.07 13,566
03/18/2013 17 18.1699 16.9501 18.05 25,965
03/15/2013 16.92 17.1 16.91 17.01 13,585
03/14/2013 16.86 17.03 16.81 16.94 36,981
03/13/2013 16.99 17.0763 16.8 16.8 46,170
03/12/2013 16.58 17 16.39 17 38,585
03/11/2013 16.69 17.1 16.69 16.76 87,032
03/08/2013 17.4 17.41 17 17.1 42,084
03/07/2013 17.22 17.7299 17.2 17.3 28,381
03/06/2013 17.03 17.35 16.75 17.35 113,947
03/05/2013 18.72 18.8899 16.5301 17.31 146,358
03/04/2013 19.17 19.18 18.27 18.27 44,721
03/01/2013 19.8 19.8 19.13 19.23 25,987
02/28/2013 20.11 20.11 19 19.69 75,630
02/27/2013 21.44 21.5 21.25 21.39 13,375
02/26/2013 21.84 21.84 21.45 21.61 11,246
02/25/2013 21.96 21.97 21.511 21.7 6,179
02/22/2013 21.77 22.24 21.43 21.9 17,000
02/21/2013 21.1 21.6 21.1 21.58 30,927
02/20/2013 21.58 21.892 21.11 21.12 12,440
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.