CABCO Trust for JC Penney Debentures - PFH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.9	18.06	18.06	18.08	17.87	20,916
August 21, 2025	17.89	17.87	17.87	17.98	17.85	18,212
August 20, 2025	18	17.98	17.98	18	17.94	12,531
August 19, 2025	17.76	17.97	17.97	17.99	17.76	28,038
August 18, 2025	17.73	17.79	17.79	17.79	17.69	29,900
August 15, 2025	17.73	17.63	17.63	18.04	17.55	35,000
August 14, 2025	18.04	17.95	17.69	18.04	17.82	28,500
August 13, 2025	17.97	18.02	17.76	18.11	17.97	30,000
August 12, 2025	17.75	17.94	17.68	17.95	17.75	32,319
August 11, 2025	17.76	17.75	17.5	17.77	17.7	16,900
August 08, 2025	17.69	17.74	17.49	17.74	17.64	28,400
August 07, 2025	17.85	17.69	17.44	17.85	17.69	18,900
August 06, 2025	17.93	17.78	17.78	18.03	17.74	25,600
August 05, 2025	18.01	17.96	17.96	18.12	17.9	32,012
August 04, 2025	17.81	18.06	18.06	19.4	17.81	40,446
August 01, 2025	17.75	17.81	17.81	17.84	17.71	27,612
July 31, 2025	17.58	17.8	17.8	17.84	17.5	56,932
July 30, 2025	17.65	17.53	17.53	17.75	17.53	13,900
July 29, 2025	17.53	17.62	17.62	17.67	17.53	18,200
July 28, 2025	17.51	17.49	17.49	17.68	17.47	20,900
July 25, 2025	17.57	17.49	17.49	17.57	17.45	23,413
July 24, 2025	17.5	17.51	17.51	17.6	17.5	21,602
July 23, 2025	17.71	17.56	17.56	17.71	17.52	19,400
July 22, 2025	17.7	17.63	17.63	17.79	17.52	24,623
July 21, 2025	17.7	17.67	17.67	17.85	17.66	35,106
July 18, 2025	17.79	17.66	17.66	17.79	17.63	28,000
July 17, 2025	17.47	17.74	17.74	17.76	17.47	111,035
July 16, 2025	17.66	17.47	17.47	17.66	17.4	34,000
July 15, 2025	17.8	17.55	17.55	17.8	17.55	21,825
July 14, 2025	17.91	17.77	17.77	17.91	17.72	26,800
July 11, 2025	17.79	17.85	17.85	17.98	17.79	142,907
July 10, 2025	17.71	17.95	17.95	17.95	17.7	34,628
July 09, 2025	17.63	17.7	17.7	17.72	17.62	28,113
July 08, 2025	17.51	17.58	17.58	17.58	17.48	20,017
July 07, 2025	17.54	17.51	17.51	17.67	17.39	27,322
July 03, 2025	17.4	17.56	17.56	17.65	17.4	20,300
July 02, 2025	17.26	17.49	17.49	17.5	17.26	30,500
July 01, 2025	17.12	17.27	17.27	17.32	17.12	98,513
June 30, 2025	17.35	17.15	17.15	17.45	17.15	116,200
June 27, 2025	17.4	17.34	17.34	17.47	17.33	39,700
June 26, 2025	17.33	17.39	17.39	17.39	17.3	14,900
June 25, 2025	17.33	17.28	17.28	17.35	17.24	25,911
June 24, 2025	17.16	17.32	17.32	17.32	17.16	37,509
June 23, 2025	17.03	17.07	17.07	17.15	16.94	75,300
June 20, 2025	16.85	16.94	16.94	17.07	16.82	39,800
June 18, 2025	16.84	16.85	16.85	16.9	16.84	32,482
June 17, 2025	16.77	16.79	16.79	16.88	16.77	53,530
June 16, 2025	16.95	16.75	16.75	17.04	16.72	57,600
June 13, 2025	17	16.92	16.92	17.06	16.87	49,816
June 12, 2025	17.2	17.09	17.09	17.2	17.05	30,825
June 11, 2025	17.22	17.11	17.11	17.3	17.11	31,500
June 10, 2025	17.18	17.17	17.17	17.25	17.15	27,700
June 09, 2025	17.06	17.14	17.14	17.17	17.06	31,837
June 06, 2025	17.19	17.06	17.06	17.19	17	35,600
June 05, 2025	17.16	17.19	17.19	17.23	17.07	45,300
June 04, 2025	17.04	17.09	17.09	17.12	17.01	41,100
June 03, 2025	17.01	16.96	16.96	17.08	16.96	28,420
June 02, 2025	17.02	16.94	16.94	17.02	16.85	28,816
May 30, 2025	16.94	16.98	16.98	17.03	16.88	117,300
May 29, 2025	16.95	16.9	16.9	17	16.9	28,100

CABCO Trust for JC Penney Debentures (PFH) NYSE