CABCO Series 2004-101 Trust Historical Stock Prices

PFH 
$21.3999
*  
0.11
0.52%
Get PFH Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading PFH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  21.4084  21.28  21.3999 3,190
09/15/2014 21.4084 21.4084 21.28 21.3999 3,190
09/12/2014 21.3944 21.3944 21.15 21.2899 16,059
09/11/2014 21.36 21.36 21.111 21.12 3,415
09/10/2014 21.09 21.61 21 21.23 8,930
09/09/2014 21.73 21.73 21.11 21.39 8,035
09/08/2014 21.52 21.789 21.4273 21.45 9,252
09/05/2014 21.69 21.7 21.36 21.36 14,791
09/04/2014 21.72 21.72 21.47 21.47 5,632
09/03/2014 21.44 21.48 21.09 21.36 8,873
09/02/2014 21.25 21.64 21.01 21.45 7,439
08/29/2014 20.96 21.26 20.96 21.25 5,218
08/28/2014 21.11 21.39 20.84 21.15 10,145
08/27/2014 21.13 21.466 21.07 21.32 19,899
08/26/2014 20.94 21.1601 20.77 20.93 14,893
08/25/2014 20.57 20.94 20.38 20.87 15,236
08/22/2014 20.3 20.697 20.24 20.55 13,544
08/21/2014 20.2 20.4 20.2 20.39 6,315
08/20/2014 20.161 20.2746 20.161 20.26 7,831
08/19/2014 20.27 20.45 20 20.37 19,349
08/18/2014 19.89 20.32 19.76 20.09 12,656
08/15/2014 19.99 20.19 19.32 19.96 24,847
08/14/2014 19.34 19.73 19.3 19.62 8,998
08/13/2014 19.7 19.7 19.34 19.47 18,366
08/12/2014 20.4 20.44 20.25 20.44 5,509
08/11/2014 20.391 20.4 20.0301 20.4 4,665
08/08/2014 20.4 20.49 20.01 20.2895 5,449
08/07/2014 20.339 20.339 20 20 2,750
08/06/2014 20.07 20.099 20.03 20.075 1,469
08/05/2014 20.51 20.51 19.95 20.0382 7,039
08/04/2014 20.11 20.1201 19.851 20.05 2,496
08/01/2014 19.9651 20.0678 19.85 20.0678 4,000
07/31/2014 20 20 19.7501 19.89 4,325
07/30/2014 19.84 20.0399 19.84 19.85 6,479
07/29/2014 20.05 20.05 19.79 19.87 4,120
07/28/2014 19.9946 19.9946 19.8669 19.8669 377
07/25/2014 19.75 20.019 19.75 19.85 869
07/24/2014 19.86 19.9799 19.8 19.81 4,399
07/23/2014 19.84 19.84 19.84 19.84 130
07/22/2014 19.64 20.0399 19.64 19.83 2,758
07/21/2014 19.9 19.9 19.4917 19.81 3,800
07/18/2014 19.73 20.049 19.73 19.852 5,155
07/17/2014 19.719 19.8 19.7 19.73 4,825
07/16/2014 19.72 19.89 19.71 19.79 3,107
07/15/2014 19.8799 19.88 19.7001 19.85 5,801
07/14/2014 19.82 19.9 19.7 19.87 6,803
07/11/2014 19.88 19.904 19.7501 19.77 2,033
07/10/2014 19.92 19.97 19.77 19.77 700
07/09/2014 20 20 19.7987 19.92 8,464
07/08/2014 19.72 19.9899 19.7 19.7 4,865
07/07/2014 19.71 20 19.71 19.9336 6,267
07/03/2014 19.758 19.99 19.758 19.99 722
07/02/2014 19.74 20.0699 19.74 19.92 6,573
07/01/2014 20.014 20.05 19.55 19.55 1,602
06/30/2014 20.03 20.04 20 20 1,915
06/27/2014 19.7201 20.09 19.72 20.0298 1,846
06/26/2014 19.8 20.11 19.72 20.11 9,112
06/25/2014 19.81 19.99 19.8 19.8 4,478
06/24/2014 19.85 20.1099 19.808 19.81 2,405
06/23/2014 20.11 20.47 19.8 19.81 16,645
06/20/2014 20.2 20.21 19.83 20.189 4,118
06/19/2014 19.58 20.28 19.58 20.2 14,903
06/18/2014 19.31 19.7 19.08 19.336 7,221
06/17/2014 19.2 19.379 19.18 19.18 3,456
06/16/2014 19.54 19.54 19.01 19.1999 3,644
06/13/2014 19.03 19.5499 19.03 19.4 7,200
06/12/2014 19.38 19.55 19.076 19.3 5,128
06/11/2014 19.06 19.33 19.06 19.3 1,339
06/10/2014 19.1601 19.4 19.1601 19.4 1,778
06/09/2014 19.1 19.12 19.01 19.12 1,508
06/06/2014 19.3 19.35 19.05 19.3024 2,010
06/05/2014 19.16 19.3099 19.1499 19.3099 3,000
06/04/2014 19.28 19.38 19.05 19.38 8,050
06/03/2014 19.1 19.45 19.08 19.2 5,391
06/02/2014 19.244 19.29 19.0466 19.26 3,168
05/30/2014 19.33 19.79 19.04 19.1 4,961
05/29/2014 18.89 19.338 18.89 19.338 12,935
05/28/2014 19.4 19.4 18.8 18.9 11,516
05/27/2014 19.15 19.3501 18.99 19.0102 9,551
05/23/2014 19.0501 19.2099 19.0501 19.1996 1,630
05/22/2014 19.2499 19.2499 19.04 19.1 7,378
05/21/2014 18.75 19.12 18.75 19.12 22,315
05/20/2014 18.62 18.77 18.54 18.7 6,986
05/19/2014 18.88 18.983 18.42 18.63 12,457
05/16/2014 18.8 19.18 18.65 18.84 21,594
05/15/2014 17.86 18 17.6 17.79 8,170
05/14/2014 18.06 18.06 17.651 17.8799 4,311
05/13/2014 18.1 18.1 17.78 17.9 8,295
05/12/2014 17.91 18.11 17.91 18.11 1,583
05/09/2014 17.871 18.2 17.871 18.1 3,580
05/08/2014 17.84 18.1499 17.84 17.86 3,262
05/07/2014 17.95 18 17.5195 17.84 2,232
05/06/2014 17.811 17.95 17.6 17.95 1,749
05/05/2014 17.81 17.85 17.73 17.8 4,284
05/02/2014 17.91 18 17.6301 17.81 3,870
05/01/2014 17.867 18.1 17.8 18.05 4,888
04/30/2014 17.95 18.195 17.8 18.05 2,440
04/29/2014 17.64 18.09 17.64 17.88 7,304
04/28/2014 17.8999 17.93 17.5902 17.9 17,419
04/25/2014 17.9054 17.9054 17.579 17.579 520
04/24/2014 17.49 17.94 17.4801 17.56 2,527
04/23/2014 17.92 17.94 17.275 17.93 6,875
04/22/2014 17.62 17.94 17.442 17.9 10,592
04/21/2014 17.25 17.74 17.25 17.73 2,533
04/17/2014 17.39 17.3999 17.15 17.36 2,600
04/16/2014 17.851 17.851 17.28 17.3 2,030
04/15/2014 16.9001 17.46 16.9001 17.46 469
04/14/2014 17.749 17.772 17.3 17.51 1,115
04/11/2014 17.79 18.0465 17.3 17.31 9,581
04/10/2014 18.1899 18.1899 17.84 17.98 2,463
04/09/2014 17.92 18.16 17.81 18.16 1,380
04/08/2014 18.23 18.25 17.911 18.06 3,352
04/07/2014 18.27 18.479 17.95 18.25 10,297
04/04/2014 18.48 18.48 18.05 18.246 6,843
04/03/2014 18.22 18.49 18.2 18.49 833
04/02/2014 18.23 18.495 17.86 18.1 2,442
04/01/2014 17.7 18.2202 17.7 17.98 5,309
03/31/2014 18.099 18.0996 17.6 17.92 5,008
03/28/2014 18.32 18.36 17.8 18 11,459
03/27/2014 18.48 18.6 18.4114 18.45 6,265
03/26/2014 18.5 18.5848 18.282 18.49 817
03/25/2014 18.59 18.6899 18.49 18.5 4,523
03/24/2014 18.7 18.7 18.3 18.54 4,032
03/21/2014 17.7502 18.5 17.7502 18.47 2,622
03/20/2014 18.15 18.3993 17.84 18.3993 3,203
03/19/2014 18.2501 18.2501 18.07 18.07 762
03/18/2014 18.43 18.43 18.0301 18.24 9,659
03/17/2014 18.27 18.5 18.1 18.25 4,887
03/14/2014 18.05 18.2 17.756 18.2 2,176
03/13/2014 17.86 18.462 17.66 17.92 5,792
03/12/2014 17.45 18.05 17.36 17.83 7,826
03/11/2014 17.22 17.68 17.21 17.42 21,117
03/10/2014 17 17.1795 16.56 16.99 19,607
03/07/2014 16.825 17.3 16.825 17.2 8,236
03/06/2014 16.97 17.3 16.6 17 22,830
03/05/2014 16.9241 16.9707 16.8501 16.9707 3,344
03/04/2014 16.55 17.51 16.55 17 30,744
03/03/2014 16.37 16.37 15.76 16.27 3,605
02/28/2014 15.71 16.44 15.71 16.44 19,321
02/27/2014 15.65 15.91 15.4 15.7 24,039
02/26/2014 14.35 14.35 14.1 14.25 11,101
02/25/2014 14 14.36 13.93 14.23 10,665
02/24/2014 14.49 14.835 13.85 14.0899 15,690
02/21/2014 14.24 14.79 14.24 14.78 5,339
02/20/2014 14.45 14.47 14.1918 14.26 7,950
02/19/2014 14.79 14.93 14.3 14.59 11,322
02/18/2014 14.68 14.8 14.4 14.74 7,306
02/14/2014 14.43 14.87 14.429 14.79 2,090
02/13/2014 14.65 14.7 14.127 14.65 16,396
02/12/2014 14.62 15.14 14.48 14.7 6,694
02/11/2014 15.21 15.42 15.05 15.42 5,700
02/10/2014 15.03 15.42 14.94 15.42 5,433
02/07/2014 15.46 15.59 14.95 15.2 2,972
02/06/2014 15 15.1354 14.61 14.95 10,149
02/05/2014 14.67 14.98 14.65 14.82 11,949
02/04/2014 16.41 16.55 14.51 14.51 34,268
02/03/2014 16.45 16.45 16.0501 16.4 2,805
01/31/2014 16.01 16.35 16.01 16.011 6,209
01/30/2014 16.46 16.51 16.11 16.11 7,114
01/29/2014 16.42 16.562 16.4 16.53 3,475
01/28/2014 16.4 16.6499 16.4 16.6499 4,110
01/27/2014 16.55 16.59 16.46 16.46 400
01/24/2014 16.75 16.75 16.6 16.64 1,852
01/23/2014 16.622 16.9 16.41 16.85 9,719
01/22/2014 16.93 16.93 16.6301 16.88 6,788
01/21/2014 17.01 17.01 16.61 16.8 3,876
01/17/2014 17.05 17.14 16.81 17 6,040
01/16/2014 17.11 17.11 16.78 16.91 4,981
01/15/2014 17.15 17.5 17.11 17.27 4,125
01/14/2014 17.25 17.3 16.9657 17.01 5,022
01/13/2014 17.03 17.1 16.81 16.81 9,493
01/10/2014 17.29 17.54 17.15 17.15 5,316
01/09/2014 17.5 17.7 17.188 17.55 2,671
01/08/2014 16.99 17.7 16.98 17.7 9,781
01/07/2014 17.35 17.654 16.9701 17.1243 6,180
01/06/2014 17.7396 17.7396 17.35 17.47 2,636
01/03/2014 17.35 17.75 17.35 17.74 3,600
01/02/2014 17.2778 17.375 17.2778 17.35 4,830
12/31/2013 16.94 17.08 16.9 17.08 6,445
12/30/2013 17 17.3 17 17.1 4,045
12/27/2013 17.02 17.36 16.67 17.16 5,161
12/26/2013 17.37 17.98 16.97 17.27 27,815
12/24/2013 16.67 17.29 16.66 17.28 3,443
12/23/2013 17.2 17.59 15.67 17.17 9,666
12/20/2013 17.17 17.2 17 17.1801 12,641
12/19/2013 17 17.38 16.49 16.91 10,258
12/18/2013 17.06 17.36 17 17 4,478
12/17/2013 17.13 17.2 17.1 17.15 6,256
12/16/2013 17.251 17.54 17.12 17.38 2,630
12/13/2013 17.04 17.5851 17 17.5851 3,785
12/12/2013 17.3 17.52 17 17.2 1,075
12/11/2013 17.0001 17.0001 17.0001 17.0001 532
12/10/2013 17.5 17.55 17.5 17.55 482
12/09/2013 16.95 17.62 16.94 17.18 3,200
12/06/2013 17.08 17.35 16.56 16.71 7,511
12/05/2013 18.34 18.34 16.93 17.13 8,565
12/04/2013 18.079 18.25 17.78 18.25 12,813
12/03/2013 18.719 18.719 18.01 18.05 5,244
12/02/2013 18.75 18.75 18.4001 18.42 5,822
11/29/2013 18.75 18.75 18.7399 18.74 2,040
11/27/2013 18.439 18.939 18.439 18.71 11,260
11/26/2013 18.8 19.19 18.2 18.49 23,736
11/25/2013 17.982 18.8849 17.982 18.6601 3,425
11/22/2013 18.66 18.75 18.48 18.5 11,600
11/21/2013 18.9 18.95 18.54 18.84 1,750
11/20/2013 18.79 19.35 18.79 18.79 14,533
11/19/2013 18.73 19.0999 18.62 18.62 9,981
11/18/2013 18.88 18.95 18.67 18.91 8,190
11/15/2013 18.989 18.989 18.4001 18.9 9,070
11/14/2013 18.42 18.81 17.67 18.1601 7,687
11/13/2013 17.89 19.4 17.78 18.62 15,378
11/12/2013 17.73 18 17.07 17.6978 6,488
11/11/2013 17.24 17.97 17.24 17.7 13,500
11/08/2013 17.45 17.45 17.228 17.239 10,400
11/07/2013 17.37 17.7 17.25 17.54 13,400
11/06/2013 17.3 17.5869 17 17 19,850
11/05/2013 16.59 17.4 16.59 17.3 8,397
11/04/2013 17.49 17.72 17.0001 17.3999 10,842
11/01/2013 16.96 17.34 16.75 17.14 18,027
10/31/2013 15.89 16.53 15.75 16.53 13,956
10/30/2013 15.83 17.18 15.5001 16.2833 9,965
10/29/2013 16.09 16.12 15.62 15.74 3,886
10/28/2013 15.55 16.09 15.41 15.74 8,397
10/25/2013 15.32 15.87 15.32 15.5 13,967
10/24/2013 15.27 15.58 15.061 15.4652 16,840
10/23/2013 14.36 15.58 14.36 15.12 20,023
10/22/2013 14.4 14.8 14.4 14.55 14,100
10/21/2013 14.86 14.999 14.17 14.45 26,935
10/18/2013 15.16 15.25 14.55 14.9 6,366
10/17/2013 15.2 15.35 14.9 15.19 10,639
10/16/2013 14.933 15.38 14.83 15.23 10,200
10/15/2013 15.4565 15.4565 14.53 14.72 44,478
10/14/2013 15.514 15.514 15.24 15.46 7,843
10/11/2013 15.35 15.57 15.1 15.21 12,745
10/10/2013 15.8 15.8799 15.4 15.4 14,627
10/09/2013 15.6 15.8145 15.3 15.42 9,625
10/08/2013 15.3 15.88 15.3 15.501 11,827
10/07/2013 15.19 15.51 15.09 15.11 12,513
10/04/2013 15.73 15.83 15.08 15.389 17,292
10/03/2013 16 16.45 15.52 15.62 17,339
10/02/2013 15.96 16.3 15.8 16 5,274
10/01/2013 16 16.34 16 16.05 9,104
09/30/2013 16.13 16.5 15.75 16.05 14,075
09/27/2013 15.75 16.71 15.75 16.15 54,104
09/26/2013 15.1 15.88 14.62 15.53 89,882
09/25/2013 16.75 16.96 15.21 15.45 91,741
09/24/2013 16.86 17.04 16.81 16.81 6,954
09/23/2013 17.22 17.42 16.822 16.85 28,401
09/20/2013 17.11 17.31 17.02 17.29 2,598
09/19/2013 17.3379 17.3379 17.19 17.2099 5,399
09/18/2013 17.19 17.2499 17.19 17.19 5,500
09/17/2013 17.28 17.28 17.051 17.116 17,026
09/16/2013 17.37 17.37 16.58 17.18 51,559
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.

Research Brokers before you trade

Want to trade FX?