NYSE - Nasdaq Real Time Price
USD
CABCO Trust for JC Penney Debentures (PFH)
15.16
-0.31
(-1.98%)
As of 12:20:47 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
15.40
15.39
15.07
15.15
15.15
26,346
Nov 9, 2026
15.33
15.53
15.29
15.46
15.46
41,200
Nov 6, 2026
15.23
15.40
15.13
15.29
15.29
77,000
Nov 5, 2026
15.38
15.42
15.03
15.28
15.28
52,300
Nov 4, 2026
15.03
15.48
14.99
15.42
15.42
59,300
Nov 3, 2026
15.00
15.04
14.90
14.98
14.98
61,700
Nov 2, 2026
14.99
15.11
14.93
14.98
14.98
65,700
Oct 30, 2026
14.90
15.03
14.88
14.94
14.94
104,600
Oct 29, 2026
14.90
15.00
14.82
14.97
14.97
65,400
Oct 28, 2026
14.85
15.00
14.82
14.90
14.90
133,500
Oct 27, 2026
14.99
14.99
14.81
14.88
14.88
79,000
Oct 26, 2026
14.93
15.08
14.83
14.93
14.93
107,100
Oct 23, 2026
14.94
14.95
14.81
14.93
14.93
18,200
Oct 22, 2026
14.80
15.00
14.78
14.89
14.89
33,700
Oct 21, 2026
15.00
15.00
14.75
14.85
14.85
41,600
Oct 20, 2026
14.98
15.00
14.82
14.95
14.95
39,500
Oct 19, 2026
15.01
15.26
14.80
14.96
14.96
52,600
Oct 16, 2026
15.10
15.24
14.69
14.88
14.88
97,200
Oct 15, 2026
14.88
15.05
14.86
15.00
15.00
48,700
Oct 14, 2026
14.70
14.81
14.54
14.72
14.72
41,400
Oct 13, 2026
14.62
14.85
14.51
14.82
14.82
22,800
Oct 12, 2026
14.70
14.75
14.53
14.56
14.56
88,800
Oct 9, 2026
14.79
15.03
14.57
14.78
14.78
23,000
Oct 8, 2026
14.67
14.89
14.51
14.82
14.82
28,300
Oct 7, 2026
14.78
14.82
14.50
14.72
14.72
39,300
Oct 6, 2026
14.92
15.04
14.77
14.90
14.90
48,000
Oct 5, 2026
14.80
15.02
14.54
14.96
14.96
121,100
Oct 2, 2026
15.00
15.11
14.73
14.87
14.87
47,000
Oct 1, 2026
14.73
14.94
14.62
14.94
14.94
44,600
Sep 30, 2026
15.08
15.08
14.65
14.74
14.74
136,000
Sep 29, 2026
14.81
15.23
14.60
15.11
15.11
94,100
Sep 28, 2026
14.92
15.30
14.86
14.88
14.88
22,200
Sep 25, 2026
15.31
15.38
14.88
15.06
15.06
63,800
Sep 24, 2026
15.36
15.50
15.22
15.23
15.23
36,700
Sep 23, 2026
15.29
15.50
15.17
15.50
15.50
299,600
Sep 22, 2026
15.30
15.43
15.30
15.37
15.37
22,600
Sep 21, 2026
15.29
15.49
15.26
15.34
15.34
46,500
Sep 18, 2026
15.15
15.32
15.12
15.28
15.28
29,200
Sep 17, 2026
15.29
15.34
15.16
15.22
15.22
52,300
Sep 16, 2026
15.02
15.25
15.02
15.23
15.23
72,100
Sep 15, 2026
15.18
15.20
14.94
15.00
15.00
115,000
Sep 14, 2026
15.07
15.29
15.07
15.18
15.18
118,900
Sep 11, 2026
15.10
15.31
15.01
15.15
15.15
109,100
Sep 10, 2026
15.05
15.18
14.76
15.09
15.09
37,600
Sep 9, 2026
15.22
15.36
15.10
15.18
15.18
31,000
Sep 8, 2026
15.25
15.38
15.21
15.29
15.29
36,800
Sep 4, 2026
15.16
15.28
15.15
15.28
15.28
36,600
Sep 3, 2026
15.27
15.30
15.12
15.23
15.23
31,300
Sep 2, 2026
15.19
15.33
15.07
15.25
15.25
61,200
Sep 1, 2026
15.30
15.30
15.14
15.19
15.19
53,000
Aug 31, 2026
15.39
15.48
15.22
15.30
15.30
40,200
Aug 28, 2026
15.66
15.77
15.31
15.43
15.43
21,300
Aug 27, 2026
15.38
15.60
15.31
15.59
15.59
25,700
Aug 26, 2026
15.35
15.40
15.24
15.30
15.30
25,500
Aug 25, 2026
15.33
15.46
15.25
15.39
15.39
47,900
Aug 24, 2026
15.33
15.37
15.12
15.30
15.30
45,400
Aug 21, 2026
15.43
15.43
15.17
15.30
15.30
57,900
Aug 20, 2026
15.33
15.55
15.14
15.30
15.30
18,700
Aug 19, 2026
15.30
15.48
15.11
15.43
15.43
35,100
Aug 18, 2026
15.27
15.33
15.13
15.20
15.20
27,200
Aug 17, 2026
15.44
15.57
15.37
15.38
15.38
19,300
Aug 14, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
15.52
15.57
15.45
15.45
15.45
24,100
Aug 13, 2026
15.89
15.89
15.78
15.78
15.52
14,700
Aug 12, 2026
15.86
15.86
15.77
15.80
15.54
22,700
Aug 11, 2026
15.82
15.88
15.73
15.86
15.60
19,700
Aug 10, 2026
15.87
15.92
15.70
15.88
15.62
43,600
Aug 7, 2026
15.89
15.92
15.85
15.87
15.61
20,100
Aug 6, 2026
15.91
15.97
15.82
15.93
15.67
47,900
Aug 5, 2026
16.04
16.04
15.93
15.97
15.71
53,100
Aug 4, 2026
15.92
16.01
15.86
15.97
15.71
45,400
Aug 3, 2026
15.85
16.00
15.85
15.91
15.65
30,700
Jul 31, 2026
15.85
15.88
15.78
15.85
15.59
45,600
Jul 30, 2026
15.86
15.90
15.81
15.88
15.62
34,300
Jul 29, 2026
15.86
16.05
15.82
15.90
15.64
49,200
Jul 28, 2026
15.88
16.00
15.86
15.91
15.65
35,300
Jul 27, 2026
15.96
15.99
15.88
15.88
15.62
25,400
Jul 24, 2026
15.93
16.00
15.92
15.92
15.66
19,500
Jul 23, 2026
16.05
16.14
15.91
15.93
15.67
44,300
Jul 22, 2026
16.11
16.16
16.11
16.14
15.88
25,600
Jul 21, 2026
16.23
16.24
16.12
16.16
15.90
20,900
Jul 20, 2026
16.26
16.35
16.26
16.26
15.99
51,500
Jul 17, 2026
16.28
16.33
16.24
16.30
16.03
31,600
Jul 16, 2026
16.29
16.35
16.28
16.30
16.03
19,000
Jul 15, 2026
16.27
16.39
16.27
16.35
16.08
32,000
Jul 14, 2026
16.22
16.33
16.22
16.30
16.03
55,400
Jul 13, 2026
16.26
16.28
16.12
16.22
15.95
63,500
Jul 10, 2026
16.29
16.40
16.25
16.28
16.01
18,600
Jul 9, 2026
16.29
16.37
16.29
16.32
16.05
20,200
Jul 8, 2026
16.38
16.41
16.24
16.29
16.02
16,600
Jul 7, 2026
16.43
16.49
16.36
16.44
16.17
34,400
Jul 6, 2026
16.45
16.56
16.39
16.51
16.24
29,200
Jul 2, 2026
16.45
16.55
16.45
16.45
16.18
22,900
Jul 1, 2026
16.31
16.49
16.30
16.45
16.18
37,500
Jun 30, 2026
16.29
16.44
16.08
16.41
16.14
165,800
Jun 29, 2026
16.22
16.36
16.21
16.27
16.00
57,300
Jun 26, 2026
16.25
16.26
16.14
16.26
15.99
24,700
Jun 25, 2026
16.12
16.29
16.12
16.29
16.02
114,900
Jun 24, 2026
16.18
16.25
16.12
16.12
15.86
30,200
Jun 23, 2026
16.22
16.25
16.17
16.18
15.92
42,000
Jun 22, 2026
16.40
16.43
16.25
16.29
16.02
30,500
Jun 18, 2026
16.40
16.54
16.36
16.48
16.21
45,400
Jun 17, 2026
16.36
16.40
16.34
16.36
16.09
47,200
Jun 16, 2026
16.41
16.47
16.33
16.40
16.13
42,100
Jun 15, 2026
16.34
16.43
16.34
16.40
16.13
24,300
Jun 12, 2026
16.31
16.40
16.29
16.34
16.07
26,600
Jun 11, 2026
16.25
16.41
16.23
16.31
16.04
20,100
Jun 10, 2026
16.22
16.35
16.21
16.27
16.00
56,100
Jun 9, 2026
16.23
16.35
16.21
16.25
15.98
24,000
Jun 8, 2026
16.25
16.32
16.15
16.26
15.99
68,100
Jun 5, 2026
16.21
16.30
16.17
16.25
15.98
44,600
Jun 4, 2026
16.25
16.35
16.25
16.30
16.03
20,000
Jun 3, 2026
16.33
16.35
16.21
16.31
16.04
54,800
Jun 2, 2026
16.25
16.37
16.21
16.33
16.06
109,400
Jun 1, 2026
16.29
16.31
16.20
16.28
16.01
51,900
May 29, 2026
16.25
16.32
16.21
16.30
16.03
98,200
May 28, 2026
16.32
16.32
16.21
16.29
16.02
25,700
May 27, 2026
16.29
16.36
16.23
16.26
15.99
25,800
May 26, 2026
16.27
16.35
16.21
16.30
16.03
23,800
May 22, 2026
16.27
16.27
16.18
16.24
15.97
26,100
May 21, 2026
16.35
16.35
16.14
16.24
15.97
40,700
May 20, 2026
16.30
16.39
16.22
16.38
16.11
34,500
May 19, 2026
16.39
16.48
16.22
16.32
16.05
26,600
May 18, 2026
16.43
16.52
16.36
16.52
16.25
22,600
May 15, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
16.57
16.58
16.42
16.44
16.17
31,100
May 14, 2026
16.81
16.88
16.75
16.88
16.35
24,200
May 13, 2026
16.85
16.88
16.81
16.84
16.31
12,000
May 12, 2026
16.99
17.00
16.88
16.90
16.37
18,600
May 11, 2026
16.95
17.00
16.85
17.00
16.47
31,300
May 8, 2026
16.81
16.97
16.78
16.97
16.44
31,300
May 7, 2026
16.86
16.88
16.78
16.80
16.27
32,600
May 6, 2026
16.84
16.90
16.84
16.86
16.33
30,100
May 5, 2026
16.85
16.97
16.81
16.84
16.31
21,800
May 4, 2026
16.89
16.92
16.80
16.92
16.39
25,800
May 1, 2026
16.80
16.96
16.80
16.90
16.37
28,900
Apr 30, 2026
16.75
16.90
16.75
16.85
16.32
30,800
Apr 29, 2026
16.91
16.98
16.71
16.74
16.21
28,200
Apr 28, 2026
16.95
17.04
16.91
16.91
16.38
20,200
Apr 27, 2026
17.08
17.09
17.01
17.01
16.48
13,100
Apr 24, 2026
16.98
17.05
16.96
17.05
16.51
19,500
Apr 23, 2026
17.02
17.08
16.96
16.98
16.45
15,400
Apr 22, 2026
17.10
17.10
17.00
17.02
16.49
10,100
Apr 21, 2026
17.09
17.09
16.98
17.04
16.51
22,500
Apr 20, 2026
17.06
17.09
17.01
17.07
16.53
30,000
Apr 17, 2026
17.06
17.13
17.00
17.01
16.48
12,800
Apr 16, 2026
17.11
17.11
16.96
16.96
16.43
22,300
Apr 15, 2026
17.05
17.10
17.01
17.06
16.52
56,100
Apr 14, 2026
17.01
17.12
17.01
17.05
16.51
14,100
Apr 13, 2026
16.90
17.02
16.85
16.99
16.46
34,100
Apr 10, 2026
16.91
16.94
16.82
16.93
16.40
19,500
Apr 9, 2026
16.92
16.99
16.80
16.91
16.38
31,200
Apr 8, 2026
16.77
17.00
16.77
16.92
16.39
50,700
Apr 7, 2026
16.63
16.69
16.52
16.59
16.07
40,000
Apr 6, 2026
16.72
16.75
16.58
16.63
16.11
18,600
Apr 2, 2026
16.50
16.74
16.48
16.69
16.17
28,400
Apr 1, 2026
16.40
16.65
16.40
16.50
15.98
59,300
Mar 31, 2026
16.68
16.76
16.29
16.29
15.78
153,500
Mar 30, 2026
16.82
16.85
16.66
16.68
16.16
28,500
Mar 27, 2026
16.89
16.90
16.76
16.80
16.27
23,900
Mar 26, 2026
17.03
17.10
16.85
16.89
16.36
35,100
Mar 25, 2026
17.10
17.13
17.01
17.08
16.54
10,600
Mar 24, 2026
16.98
17.05
16.93
17.00
16.47
14,000
Mar 23, 2026
17.13
17.13
16.91
17.06
16.52
21,000
Mar 20, 2026
17.19
17.27
16.90
17.13
16.59
23,400
Mar 19, 2026
17.20
17.29
17.15
17.28
16.74
23,200
Mar 18, 2026
17.15
17.31
17.04
17.31
16.77
106,300
Mar 17, 2026
17.14
17.20
17.14
17.16
16.62
30,100
Mar 16, 2026
17.03
17.12
16.90
17.12
16.58
35,000
Mar 13, 2026
16.96
17.04
16.90
17.02
16.49
67,100
Mar 12, 2026
17.06
17.06
16.93
16.96
16.43
51,400
Mar 11, 2026
17.16
17.16
17.06
17.06
16.52
12,300
Mar 10, 2026
17.22
17.23
17.11
17.13
16.59
15,500
Mar 9, 2026
17.25
17.25
17.05
17.11
16.57
47,200
Mar 6, 2026
17.22
17.26
17.19
17.23
16.69
51,900
Mar 5, 2026
17.35
17.35
17.25
17.28
16.74
17,700
Mar 4, 2026
17.38
17.38
17.32
17.35
16.81
17,600
Mar 3, 2026
17.32
17.36
17.22
17.36
16.82
22,300
Mar 2, 2026
17.29
17.44
17.21
17.41
16.86
32,300
Feb 27, 2026
17.44
17.44
17.18
17.30
16.76
87,600
Feb 26, 2026
17.47
17.47
17.40
17.40
16.85
14,400
Feb 25, 2026
17.41
17.50
17.41
17.42
16.87
15,600
Feb 24, 2026
17.40
17.49
17.37
17.40
16.85
21,700
Feb 23, 2026
17.54
17.62
17.35
17.37
16.82
21,500
Feb 20, 2026
17.55
17.65
17.48
17.48
16.93
15,300
Feb 19, 2026
17.54
17.54
17.42
17.50
16.95
27,700
Feb 18, 2026
17.65
17.67
17.54
17.55
17.00
22,900
Feb 17, 2026
17.57
17.64
17.45
17.61
17.06
40,700
Feb 13, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
17.50
17.56
17.47
17.51
16.97
30,000
Feb 12, 2026
17.69
17.74
17.60
17.68
16.88
27,500
Feb 11, 2026
17.65
17.74
17.65
17.69
16.88
14,200
Feb 10, 2026
17.61
17.67
17.61
17.66
16.86
13,500
Feb 9, 2026
17.55
17.67
17.53
17.67
16.87
55,300
Feb 6, 2026
17.53
17.62
17.52
17.55
16.75
49,500
Feb 5, 2026
17.63
17.73
17.44
17.49
16.69
19,100
Feb 4, 2026
17.71
17.77
17.58
17.58
16.78
15,400
Feb 3, 2026
17.88
17.88
17.56
17.66
16.86
31,200
Feb 2, 2026
17.85
17.90
17.79
17.85
17.03
18,800
Jan 30, 2026
17.84
17.86
17.79
17.85
17.04
29,000
Jan 29, 2026
17.87
17.90
17.76
17.82
17.01
46,300
Jan 28, 2026
17.85
17.91
17.83
17.84
17.03
19,800
Jan 27, 2026
17.84
17.92
17.83
17.89
17.08
39,400
Jan 26, 2026
17.80
17.93
17.75
17.89
17.08
22,700
Jan 23, 2026
17.73
17.89
17.73
17.84
17.03
37,400
Jan 22, 2026
17.70
17.82
17.60
17.78
16.97
47,200
Jan 21, 2026
17.58
17.68
17.55
17.65
16.85
11,300
Jan 20, 2026
17.60
17.70
17.55
17.58
16.78
70,100
Jan 16, 2026
17.76
17.85
17.68
17.71
16.90
42,200
Jan 15, 2026
17.80
17.90
17.73
17.81
17.00
40,600
Jan 14, 2026
17.80
17.81
17.74
17.76
16.95
20,500
Jan 13, 2026
17.81
17.93
17.76
17.81
17.00
85,700
Jan 12, 2026
17.68
17.79
17.62
17.79
16.98
27,500
Jan 9, 2026
17.64
17.78
17.64
17.78
16.97
34,600
Jan 8, 2026
17.61
17.71
17.49
17.69
16.88
58,900
Jan 7, 2026
17.63
17.67
17.59
17.63
16.83
14,400
Jan 6, 2026
17.64
17.64
17.52
17.62
16.82
33,600
Jan 5, 2026
17.49
17.74
17.46
17.65
16.85
84,600
Jan 2, 2026
17.32
17.49
17.32
17.49
16.69
41,800
Dec 31, 2025
17.22
17.30
17.22
17.25
16.46
66,200
Dec 30, 2025
17.24
17.32
17.21
17.24
16.46
64,600
Dec 29, 2025
17.24
17.27
17.22
17.25
16.46
41,500
Dec 26, 2025
17.33
17.37
17.26
17.27
16.48
34,800
Dec 24, 2025
17.33
17.35
17.26
17.26
16.47
13,800
Dec 23, 2025
17.36
17.41
17.32
17.35
16.56
106,400
Dec 22, 2025
17.39
17.44
17.38
17.40
16.61
55,000
Dec 19, 2025
17.39
17.47
17.38
17.44
16.65
106,000
Dec 18, 2025
17.45
17.55
17.38
17.42
16.63
171,300
Dec 17, 2025
17.40
17.45
17.36
17.43
16.64
89,600
Dec 16, 2025
17.39
17.45
17.38
17.44
16.65
33,400
Dec 15, 2025
17.41
17.48
17.33
17.41
16.62
50,700
Dec 12, 2025
17.42
17.50
17.38
17.38
16.59
47,900
Dec 11, 2025
17.42
17.57
17.42
17.47
16.67
31,300
Dec 10, 2025
17.40
17.45
17.36
17.42
16.63
87,900
Dec 9, 2025
17.30
17.44
17.30
17.40
16.61
92,000
Dec 8, 2025
17.24
17.31
17.15
17.25
16.46
36,500
Dec 5, 2025
17.23
17.32
17.19
17.24
16.46
73,200
Dec 4, 2025
17.31
17.36
17.20
17.23
16.45
64,100
Dec 3, 2025
17.25
17.37
17.24
17.35
16.56
23,200
Dec 2, 2025
17.33
17.38
17.16
17.24
16.46
53,500
Dec 1, 2025
17.30
17.39
17.22
17.27
16.48
41,300
Nov 28, 2025
17.51
17.51
17.36
17.36
16.57
11,300
Nov 26, 2025
17.42
17.54
17.37
17.44
16.65
49,800
Nov 25, 2025
17.35
17.47
17.35
17.39
16.60
28,500
Nov 24, 2025
17.30
17.40
17.27
17.36
16.57
23,200
Nov 21, 2025
17.20
17.37
17.15
17.25
16.46
30,800
Nov 20, 2025
17.32
17.32
17.07
17.18
16.40
53,500
Nov 19, 2025
17.21
17.26
17.18
17.25
16.46
19,900
Nov 18, 2025
17.21
17.36
17.19
17.27
16.48
27,200
Nov 17, 2025
17.50
17.59
17.21
17.35
16.56
45,700
Nov 14, 2025
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
17.53
17.59
17.44
17.50
16.70
25,300
Nov 13, 2025
18.17
18.17
17.73
17.76
16.71
36,200
Nov 12, 2025
18.23
18.27
18.09
18.13
17.05
30,200
Nov 11, 2025
18.26
18.33
18.19
18.27
17.19
25,500
Nov 10, 2025
18.12
18.27
18.04
18.20
17.12
23,000
