NYSE - Delayed Quote USD

CABCO Trust for JC Penney Debentures (PFH)

19.05 0.00 (0.00%)
As of 11:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.07 19.23 18.96 19.05 19.05 7,587
Apr 18, 2024 19.21 19.21 19.04 19.05 19.05 22,200
Apr 17, 2024 19.15 19.28 19.11 19.16 19.16 12,400
Apr 16, 2024 19.08 19.19 18.91 19.02 19.02 36,500
Apr 15, 2024 19.52 19.52 19.00 19.01 19.01 35,700
Apr 12, 2024 19.77 19.77 19.50 19.50 19.50 12,200
Apr 11, 2024 20.02 20.02 19.55 19.66 19.66 47,100
Apr 10, 2024 20.28 20.28 19.89 19.98 19.98 41,800
Apr 9, 2024 20.39 20.46 20.31 20.44 20.44 15,700
Apr 8, 2024 20.49 20.49 20.26 20.39 20.39 16,400
Apr 5, 2024 20.35 20.56 20.32 20.46 20.46 18,000
Apr 4, 2024 20.31 20.46 20.31 20.42 20.42 11,800
Apr 3, 2024 20.20 20.40 20.20 20.34 20.34 20,300
Apr 2, 2024 20.29 20.39 20.24 20.30 20.30 23,800
Apr 1, 2024 20.28 20.46 20.16 20.46 20.46 39,100
Mar 28, 2024 20.49 20.59 20.27 20.28 20.28 25,100
Mar 27, 2024 20.46 20.49 20.40 20.49 20.49 18,500
Mar 26, 2024 20.52 20.54 20.41 20.50 20.50 10,900
Mar 25, 2024 20.60 20.60 20.37 20.42 20.42 13,800
Mar 22, 2024 20.63 20.65 20.55 20.65 20.65 11,900
Mar 21, 2024 20.63 20.83 20.59 20.59 20.59 35,400
Mar 20, 2024 20.50 20.63 20.50 20.63 20.63 14,900
Mar 19, 2024 20.40 20.59 20.35 20.50 20.50 36,700
Mar 18, 2024 20.32 20.38 20.23 20.38 20.38 20,200
Mar 15, 2024 20.38 20.40 20.18 20.38 20.38 21,100
Mar 14, 2024 20.64 20.64 20.36 20.41 20.41 16,700
Mar 13, 2024 20.60 20.64 20.55 20.64 20.64 16,800
Mar 12, 2024 20.55 20.65 20.46 20.63 20.63 14,000
Mar 11, 2024 20.55 20.58 20.48 20.55 20.55 10,200
Mar 8, 2024 20.46 20.60 20.46 20.58 20.58 40,400
Mar 7, 2024 20.45 20.55 20.44 20.54 20.54 28,700
Mar 6, 2024 20.42 20.45 20.35 20.45 20.45 27,800
Mar 5, 2024 20.30 20.45 20.30 20.40 20.40 13,300
Mar 4, 2024 20.30 20.44 20.30 20.31 20.31 19,200
Mar 1, 2024 20.32 20.51 20.32 20.36 20.36 25,100
Feb 29, 2024 20.48 20.55 20.30 20.55 20.55 38,400
Feb 28, 2024 20.34 20.37 20.26 20.32 20.32 5,700
Feb 27, 2024 20.36 20.44 20.28 20.32 20.32 10,900
Feb 26, 2024 20.42 20.42 20.24 20.40 20.40 15,200
Feb 23, 2024 20.16 20.45 20.16 20.40 20.40 25,200
Feb 22, 2024 20.20 20.21 20.15 20.16 20.16 16,100
Feb 21, 2024 20.15 20.31 20.15 20.19 20.19 16,500
Feb 20, 2024 20.17 20.27 20.11 20.11 20.11 46,000
Feb 16, 2024 20.22 20.29 20.15 20.16 20.16 21,900
Feb 15, 2024 20.25 20.36 20.21 20.35 20.35 11,300
Feb 14, 2024 0.26 Dividend
Feb 14, 2024 20.35 20.45 20.17 20.17 20.17 22,700
Feb 13, 2024 20.62 20.78 20.52 20.52 20.26 16,800
Feb 12, 2024 20.85 20.97 20.80 20.95 20.69 14,500
Feb 9, 2024 20.61 20.87 20.60 20.85 20.59 26,200
Feb 8, 2024 20.45 20.70 20.40 20.69 20.43 34,600
Feb 7, 2024 20.45 20.56 20.32 20.50 20.24 13,500
Feb 6, 2024 20.35 20.51 20.31 20.39 20.13 34,600
Feb 5, 2024 20.48 20.53 20.26 20.33 20.07 28,800
Feb 2, 2024 20.50 20.58 20.40 20.56 20.30 12,500
Feb 1, 2024 20.60 20.60 20.55 20.58 20.32 19,400
Jan 31, 2024 20.58 20.70 20.51 20.64 20.38 21,800
Jan 30, 2024 20.57 20.85 20.57 20.60 20.34 31,200
Jan 29, 2024 20.50 20.59 20.48 20.48 20.23 20,200
Jan 26, 2024 20.33 20.48 20.33 20.46 20.20 18,400
Jan 25, 2024 20.20 20.48 20.12 20.40 20.14 37,100
Jan 24, 2024 20.15 20.20 20.10 20.20 19.95 16,600
Jan 23, 2024 20.15 20.18 19.95 20.10 19.85 21,300
Jan 22, 2024 20.10 20.10 19.85 20.10 19.85 43,000
Jan 19, 2024 19.91 20.08 19.86 20.07 19.82 58,300
Jan 18, 2024 19.76 19.88 19.71 19.88 19.63 60,700
Jan 17, 2024 19.62 19.77 19.61 19.75 19.50 22,300
Jan 16, 2024 19.73 19.77 19.54 19.75 19.50 32,800
Jan 12, 2024 19.60 19.80 19.60 19.80 19.55 42,000
Jan 11, 2024 19.60 19.64 19.54 19.58 19.33 17,300
Jan 10, 2024 19.66 19.74 19.58 19.60 19.35 11,600
Jan 9, 2024 19.66 19.69 19.50 19.58 19.33 16,200
Jan 8, 2024 19.49 19.67 19.47 19.66 19.41 21,400
Jan 5, 2024 19.41 19.55 19.34 19.49 19.24 31,300
Jan 4, 2024 19.36 19.48 19.35 19.42 19.18 67,400
Jan 3, 2024 19.40 19.48 19.23 19.33 19.09 28,000
Jan 2, 2024 19.21 19.42 19.20 19.42 19.18 20,900
Dec 29, 2023 19.61 19.68 19.29 19.34 19.10 71,100
Dec 28, 2023 19.72 19.88 19.58 19.62 19.37 33,800
Dec 27, 2023 19.70 19.84 19.67 19.83 19.58 29,800
Dec 26, 2023 19.80 19.86 19.70 19.70 19.45 29,700
Dec 22, 2023 19.79 19.99 19.62 19.66 19.41 35,800
Dec 21, 2023 19.88 19.99 19.79 19.80 19.55 33,200
Dec 20, 2023 19.60 19.84 19.60 19.79 19.54 35,200
Dec 19, 2023 19.70 19.79 19.54 19.70 19.45 38,900
Dec 18, 2023 19.81 19.81 19.53 19.73 19.48 35,100
Dec 15, 2023 20.01 20.04 19.78 19.81 19.56 35,200
Dec 14, 2023 19.87 20.20 19.80 20.04 19.79 42,700
Dec 13, 2023 19.26 19.85 19.20 19.73 19.48 32,800
Dec 12, 2023 19.08 19.36 19.03 19.26 19.02 44,800
Dec 11, 2023 19.16 19.16 18.78 19.08 18.84 45,600
Dec 8, 2023 19.30 19.40 19.18 19.18 18.94 20,200
Dec 7, 2023 19.27 19.50 19.27 19.34 19.10 14,000
Dec 6, 2023 19.28 19.37 19.20 19.30 19.06 43,500
Dec 5, 2023 19.29 19.36 19.16 19.16 18.92 21,200
Dec 4, 2023 19.33 19.38 19.15 19.16 18.92 26,800
Dec 1, 2023 19.29 19.40 19.25 19.40 19.16 23,100
Nov 30, 2023 19.16 19.33 19.10 19.29 19.05 59,400
Nov 29, 2023 19.00 19.25 19.00 19.15 18.91 23,600
Nov 28, 2023 18.92 19.02 18.79 18.90 18.66 23,600
Nov 27, 2023 18.60 18.93 18.60 18.93 18.69 35,100
Nov 24, 2023 18.49 18.61 18.45 18.60 18.37 20,800
Nov 22, 2023 18.55 18.63 18.22 18.45 18.22 33,900
Nov 21, 2023 18.61 18.67 18.51 18.53 18.30 61,000
Nov 20, 2023 18.61 18.76 18.59 18.71 18.47 25,800
Nov 17, 2023 18.82 19.04 18.66 18.76 18.52 31,600
Nov 16, 2023 18.90 18.99 18.77 18.84 18.60 13,400
Nov 15, 2023 18.98 18.98 18.77 18.81 18.57 19,900
Nov 14, 2023 0.26 Dividend
Nov 14, 2023 19.22 19.35 18.95 18.98 18.74 29,100
Nov 13, 2023 18.67 18.84 18.54 18.84 18.35 20,500
Nov 10, 2023 18.71 18.71 18.42 18.66 18.17 11,700
Nov 9, 2023 18.82 18.83 18.47 18.63 18.14 15,000
Nov 8, 2023 18.77 18.91 18.74 18.80 18.31 14,500
Nov 7, 2023 18.91 18.91 18.61 18.71 18.22 17,800
Nov 6, 2023 19.00 19.09 18.86 18.92 18.43 24,600
Nov 3, 2023 18.82 19.01 18.58 18.98 18.48 34,200
Nov 2, 2023 18.30 18.80 18.30 18.58 18.10 27,000
Nov 1, 2023 17.87 18.20 17.87 18.17 17.70 14,700
Oct 31, 2023 17.67 17.94 17.66 17.90 17.43 68,300
Oct 30, 2023 18.04 18.04 17.64 17.72 17.26 39,700
Oct 27, 2023 18.15 18.16 17.86 17.97 17.50 25,300
Oct 26, 2023 18.20 18.20 18.10 18.12 17.65 14,200
Oct 25, 2023 18.31 18.35 18.05 18.20 17.73 29,900
Oct 24, 2023 18.00 18.46 18.00 18.41 17.93 59,400
Oct 23, 2023 17.66 18.02 17.65 17.88 17.41 26,800
Oct 20, 2023 17.44 17.83 17.20 17.72 17.26 35,600
Oct 19, 2023 17.59 17.93 17.29 17.35 16.90 23,100
Oct 18, 2023 17.81 17.81 17.55 17.59 17.13 20,500
Oct 17, 2023 18.00 18.10 17.81 17.81 17.35 27,000
Oct 16, 2023 18.33 18.33 18.06 18.14 17.67 26,500
Oct 13, 2023 18.41 18.50 18.23 18.23 17.75 15,300
Oct 12, 2023 18.48 18.54 18.26 18.32 17.84 20,400
Oct 11, 2023 18.68 18.86 18.51 18.51 18.03 33,900
Oct 10, 2023 18.69 18.81 18.58 18.64 18.15 24,700
Oct 9, 2023 18.46 18.70 18.46 18.65 18.16 17,000
Oct 6, 2023 18.43 18.56 18.29 18.43 17.95 20,900
Oct 5, 2023 18.69 18.70 18.51 18.60 18.11 37,000
Oct 4, 2023 18.67 18.96 18.57 18.71 18.22 58,900
Oct 3, 2023 18.95 18.95 18.39 18.66 18.17 45,000
Oct 2, 2023 19.13 19.13 18.81 19.04 18.54 43,300
Sep 29, 2023 19.17 19.40 19.16 19.26 18.76 88,000
Sep 28, 2023 19.09 19.16 18.84 19.10 18.60 37,800
Sep 27, 2023 19.08 19.30 18.87 19.24 18.74 58,100
Sep 26, 2023 18.91 19.16 18.82 19.15 18.65 44,600
Sep 25, 2023 18.93 19.17 18.92 18.97 18.47 33,900
Sep 22, 2023 19.06 19.19 19.01 19.08 18.58 12,100
Sep 21, 2023 19.25 19.31 19.02 19.04 18.54 29,900
Sep 20, 2023 19.40 19.60 19.36 19.46 18.95 24,600
Sep 19, 2023 19.40 19.60 19.40 19.48 18.97 16,400
Sep 18, 2023 19.43 19.55 19.28 19.40 18.89 13,700
Sep 15, 2023 19.47 19.50 19.20 19.49 18.98 20,800
Sep 14, 2023 19.33 19.56 19.30 19.56 19.05 16,300
Sep 13, 2023 19.30 19.31 19.24 19.26 18.76 13,300
Sep 12, 2023 19.26 19.26 19.10 19.24 18.74 26,900
Sep 11, 2023 19.40 19.40 19.20 19.23 18.73 19,400
Sep 8, 2023 19.28 19.35 19.23 19.35 18.85 13,600
Sep 7, 2023 19.15 19.35 19.11 19.16 18.66 69,500
Sep 6, 2023 19.45 19.45 19.23 19.27 18.77 14,000
Sep 5, 2023 19.45 19.45 19.32 19.33 18.83 23,600
Sep 1, 2023 19.59 19.60 19.46 19.51 19.00 14,200
Aug 31, 2023 19.31 19.69 19.31 19.66 19.15 54,600
Aug 30, 2023 19.38 19.39 19.26 19.33 18.83 15,200
Aug 29, 2023 19.20 19.37 19.20 19.29 18.79 10,800
Aug 28, 2023 19.15 19.30 19.09 19.22 18.72 19,100
Aug 25, 2023 19.08 19.09 18.93 19.09 18.59 20,000
Aug 24, 2023 19.17 19.24 18.77 19.00 18.50 29,400
Aug 23, 2023 18.85 19.08 18.83 19.04 18.54 19,400
Aug 22, 2023 18.77 18.80 18.63 18.80 18.31 22,900
Aug 21, 2023 18.90 18.92 18.56 18.56 18.08 21,100
Aug 18, 2023 18.99 19.21 18.86 18.92 18.43 33,200
Aug 17, 2023 19.36 19.36 18.94 19.12 18.62 38,400
Aug 16, 2023 19.39 19.48 19.24 19.26 18.76 14,000
Aug 15, 2023 19.59 19.61 19.35 19.38 18.87 16,300
Aug 14, 2023 0.26 Dividend
Aug 14, 2023 19.58 19.68 19.53 19.59 19.08 19,400
Aug 11, 2023 19.74 19.83 19.74 19.80 19.03 21,000
Aug 10, 2023 19.76 19.87 19.68 19.74 18.97 12,900
Aug 9, 2023 19.76 19.77 19.70 19.70 18.94 9,500
Aug 8, 2023 19.77 19.77 19.70 19.74 18.97 9,600
Aug 7, 2023 19.74 19.86 19.74 19.77 19.00 8,700
Aug 4, 2023 19.66 19.87 19.66 19.74 18.97 11,200
Aug 3, 2023 19.76 19.79 19.55 19.66 18.90 11,900
Aug 2, 2023 19.85 19.88 19.74 19.85 19.08 31,700
Aug 1, 2023 20.00 20.07 19.90 19.96 19.19 19,300
Jul 31, 2023 19.90 20.10 19.87 20.10 19.32 36,800
Jul 28, 2023 19.81 20.05 19.80 19.92 19.15 31,100
Jul 27, 2023 20.10 20.18 19.78 19.81 19.04 29,900
Jul 26, 2023 20.02 20.13 20.02 20.06 19.28 15,800
Jul 25, 2023 19.97 20.07 19.94 19.99 19.21 12,000
Jul 24, 2023 20.13 20.13 19.96 19.97 19.20 13,600
Jul 21, 2023 20.10 20.13 19.93 20.02 19.24 22,500
Jul 20, 2023 20.06 20.06 19.91 20.04 19.26 14,900
Jul 19, 2023 20.02 20.25 19.97 20.08 19.30 13,100
Jul 18, 2023 19.95 20.04 19.95 19.99 19.21 14,000
Jul 17, 2023 20.03 20.03 19.85 19.93 19.16 10,100
Jul 14, 2023 20.04 20.13 19.85 20.04 19.26 23,400
Jul 13, 2023 19.99 20.13 19.97 20.13 19.35 22,000
Jul 12, 2023 19.95 20.09 19.93 19.96 19.19 25,200
Jul 11, 2023 19.86 19.92 19.80 19.81 19.04 11,400
Jul 10, 2023 19.83 20.05 19.76 19.76 18.99 19,700
Jul 7, 2023 19.70 19.92 19.70 19.83 19.06 15,000
Jul 6, 2023 19.97 19.97 19.65 19.77 19.00 20,600
Jul 5, 2023 19.96 20.14 19.96 20.12 19.34 29,300
Jul 3, 2023 20.01 20.16 19.96 20.16 19.38 20,900
Jun 30, 2023 19.80 20.06 19.80 19.93 19.16 67,000
Jun 29, 2023 19.93 19.94 19.64 19.75 18.98 28,200
Jun 28, 2023 19.96 20.00 19.83 19.98 19.21 22,300
Jun 27, 2023 19.83 20.00 19.83 19.88 19.11 33,500
Jun 26, 2023 20.04 20.18 19.85 19.85 19.08 41,800
Jun 23, 2023 19.82 20.11 19.82 19.91 19.14 56,600
Jun 22, 2023 19.77 19.88 19.68 19.71 18.95 8,100
Jun 21, 2023 19.85 19.98 19.74 19.77 19.00 23,100
Jun 20, 2023 20.01 20.19 19.84 19.85 19.08 21,500
Jun 16, 2023 20.14 20.29 20.05 20.05 19.27 11,200
Jun 15, 2023 20.06 20.31 19.31 20.14 19.36 20,400
Jun 14, 2023 20.14 20.20 19.86 20.06 19.28 36,300
Jun 13, 2023 20.23 20.23 20.07 20.13 19.35 12,200
Jun 12, 2023 20.27 20.42 20.04 20.06 19.28 25,200
Jun 9, 2023 20.47 20.48 20.25 20.25 19.46 22,100
Jun 8, 2023 20.34 20.46 20.21 20.39 19.60 20,200
Jun 7, 2023 20.62 20.65 20.37 20.37 19.58 30,400
Jun 6, 2023 20.67 20.69 20.59 20.63 19.83 27,200
Jun 5, 2023 20.63 20.78 20.45 20.68 19.88 22,500
Jun 2, 2023 20.28 20.67 20.23 20.63 19.83 21,700
Jun 1, 2023 20.00 20.35 20.00 20.10 19.32 21,100
May 31, 2023 19.81 20.14 19.76 19.92 19.15 67,600
May 30, 2023 19.76 20.03 19.64 19.72 18.96 12,800
May 26, 2023 19.43 19.72 19.34 19.63 18.87 32,200
May 25, 2023 19.43 19.48 19.40 19.43 18.68 36,800
May 24, 2023 19.48 19.65 19.40 19.40 18.65 33,100
May 23, 2023 19.45 19.68 19.44 19.48 18.72 37,000
May 22, 2023 19.66 19.76 19.40 19.42 18.67 38,000
May 19, 2023 19.83 19.83 19.70 19.72 18.96 15,400
May 18, 2023 19.80 19.98 19.64 19.84 19.07 21,300
May 17, 2023 19.51 19.84 19.47 19.78 19.01 15,800
May 16, 2023 19.85 19.93 19.43 19.47 18.71 19,900
May 15, 2023 19.96 20.11 19.83 19.97 19.20 19,100
May 12, 2023 19.99 20.07 19.80 19.99 19.21 25,900
May 11, 2023 20.22 20.31 20.09 20.17 19.39 18,500
May 10, 2023 20.30 20.76 20.21 20.36 19.57 43,200
May 9, 2023 20.20 20.29 20.08 20.24 19.45 30,800
May 8, 2023 20.13 20.31 20.13 20.20 19.42 14,200
May 5, 2023 20.00 20.62 20.00 20.13 19.35 20,000
May 4, 2023 20.17 20.17 19.70 19.74 18.97 41,200
May 3, 2023 20.55 20.60 20.10 20.10 19.32 25,400
May 2, 2023 20.57 20.64 20.34 20.64 19.83 24,000
May 1, 2023 20.89 20.90 20.46 20.70 19.90 28,900
Apr 28, 2023 20.88 20.90 20.72 20.78 19.97 86,200
Apr 27, 2023 20.65 20.90 20.65 20.89 20.08 57,400
Apr 26, 2023 20.80 20.89 20.59 20.65 19.85 33,700
Apr 25, 2023 20.89 20.90 20.66 20.80 19.99 24,000
Apr 24, 2023 20.90 20.99 20.80 20.94 20.13 17,900
Apr 21, 2023 20.72 20.95 20.68 20.90 20.09 17,500
Apr 20, 2023 20.77 20.77 20.54 20.73 19.93 30,200
Apr 19, 2023 20.45 20.78 20.41 20.77 19.96 75,500