PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX) Exchange: NMFQS
Data as of Oct. 8, 2025
$8.35 ($0.00) 0.00%
PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS - Daily Information
Click for more stock information on PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $8.35 |
Previous Close | $8.35 |
High | $8.35 |
Low | $8.35 |
Adjusted Open | $8.35 |
Previous Adjusted Close | $8.35 |
Adjusted High | $8.35 |
Adjusted Low | $8.35 |
About PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX)
DELISTED - The Fund pursues its investment objective by implementing the strategies detailed below. Individual securities are purchased and sold based on said strategies using the Adviser’s proprietary “Rational Analysis” process, which is described below. The term “exchange traded fund” is abbreviated as “ETF” throughout this prospectus. An ETF is an investment company that seeks to track the performance of an index by holding in its portfolio either the contents of the index or a representative sample of the securities in the index. The Tactical Fund invests primarily in other investment companies, including ETFs, (“Underlying Funds”). The Tactical Fund may invest in the international, domestic equity, and fixed income markets, with limited (typically less than 15%) exposure to emerging markets. “Tactical” investing involves modifying the allocation of a fund’s investments according to the valuation of the markets in which the fund invests. For example, the adviser may reduce the Tactical Fund’s investments in stocks when the adviser believes that other securities, such as bonds, are poised to outperform stocks. Unlike stock picking, in which an investor predicts which individual stocks will perform well, tactical investing involves judgments of the future return of complete markets or sectors. In selecting the Tactical Fund’s positions, the adviser will identify securities that exhibit low volatility, consistent performance, and positive total returns. The adviser attempts to deliver positive returns regardless of market conditions by managing the Tactical Fund’s assets in a conservative manner. For example, the adviser may sell a position if it believes that the position will decline in value, even if the position’s long-term prospects are positive. The adviser may engage in frequent buying and selling of securities to achieve the Fund’s investment objective. The Tactical Fund is expected to have high turnover. The adviser utilizes a proprietary investment research process called “Rational Analysis” to select securities for each Fund’s portfolio. The adviser uses Fundamental Analysis, Technical Analysis, and Quantitative Studies in selecting the positions. Rather than using one of the above methods exclusively, the adviser integrates the optimal elements of each method into a “Rational” decision-making model. • Technical Analysis: is a method of evaluating securities by analyzing statistics generated by market activity, such as past prices and volume. Technical analysts do not attempt to measure a security’s intrinsic value, but instead use charts and other tools to identify patterns that can suggest future activity. Such analysis enables the adviser to identify relational situations and opportunities that are key considerations in buying and, even more importantly, in selling positions. • Fundamental Analysis: is a method of evaluating a security by attempting to measure its intrinsic value by examining related economic, financial and other qualitative and quantitative factors. Fundamental analysts attempt to study everything that can affect the security’s value, including macroeconomic factors (like the overall economy and industry conditions) and individually specific factors (like the financial condition and management of companies). The adviser uses information from various sources to evaluate the fundamental position of the market, sectors, mutual funds, and stocks. Such analysis is essential in making decisions to buy particular positions, as it can reveal weaknesses or flaws in investment positions that might appear positive in technical analyses or quantitative studies. • Quantitative Studies: The adviser uses mathematic analytics and modeling of portfolios. Such studies are useful in removing the emotion from the decision-making process, in furthering understanding of portfolio trends, and in developing decisive information for buying and selling positions. The mathematical and statistical calculations involved in such studies include analysis of Beta, standard deviation, Sharpe ratios, among others.
Invest in PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX)
Historical Stock Data for PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-02-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-02-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-01-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-01-30 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2018-01-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
2018-01-26 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2018-01-25 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2018-01-24 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-23 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2018-01-22 | $9.51 | $9.51 | $9.51 | $9.51 | $8.42 | 0 |
2018-01-19 | $9.51 | $9.51 | $9.51 | $9.51 | $8.42 | 0 |
2018-01-18 | $9.51 | $9.51 | $9.51 | $9.51 | $8.42 | 0 |
2018-01-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-12 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2018-01-11 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-10 | $9.51 | $9.51 | $9.51 | $9.51 | $8.42 | 0 |
2018-01-09 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-08 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-05 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-04 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-03 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2018-01-02 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2017-12-29 | $9.54 | $9.54 | $9.54 | $9.54 | $8.45 | 0 |
2017-12-28 | $9.54 | $9.54 | $9.54 | $9.54 | $8.45 | 0 |
2017-12-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
2017-12-26 | $9.53 | $9.53 | $9.53 | $9.53 | $8.44 | 0 |
2017-12-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.45 | 0 |
2017-12-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.46 | 0 |
2017-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.46 | 0 |
2017-12-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.46 | 0 |
2017-12-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.47 | 0 |
2017-12-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.46 | 0 |
2017-12-14 | $9.54 | $9.54 | $9.54 | $9.54 | $8.45 | 0 |
2017-12-13 | $9.54 | $9.54 | $9.54 | $9.54 | $8.45 | 0 |
2017-12-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-06 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-12-01 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-30 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-29 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-11-27 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-21 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-20 | $9.53 | $9.53 | $9.53 | $9.53 | $8.43 | 0 |
2017-11-17 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-16 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-15 | $9.53 | $9.53 | $9.53 | $9.53 | $8.43 | 0 |
2017-11-14 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-13 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-10 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-11-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-11-08 | $9.56 | $9.56 | $9.56 | $9.56 | $8.45 | 0 |
2017-11-07 | $9.56 | $9.56 | $9.56 | $9.56 | $8.45 | 0 |
2017-11-06 | $9.56 | $9.56 | $9.56 | $9.56 | $8.45 | 0 |
2017-11-03 | $9.56 | $9.56 | $9.56 | $9.56 | $8.45 | 0 |
2017-11-02 | $9.56 | $9.56 | $9.56 | $9.56 | $8.45 | 0 |
2017-11-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.44 | 0 |
2017-10-31 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-30 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-27 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-26 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-25 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-23 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-20 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-19 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-18 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-17 | $9.54 | $9.54 | $9.54 | $9.54 | $8.44 | 0 |
2017-10-16 | $9.53 | $9.53 | $9.53 | $9.53 | $8.43 | 0 |
2017-10-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.43 | 0 |
2017-10-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-11 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-10 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-09 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $8.43 | 0 |
2017-09-29 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-28 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-27 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-26 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-25 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-22 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-21 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-09-19 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-18 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-15 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-14 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-13 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-12 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-11 | $9.53 | $9.53 | $9.53 | $9.53 | $8.42 | 0 |
2017-09-08 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-09-07 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-09-06 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-09-05 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-09-01 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-08-31 | $9.52 | $9.52 | $9.52 | $9.52 | $8.41 | 0 |
2017-08-30 | $9.51 | $9.51 | $9.51 | $9.51 | $8.40 | 0 |
2017-08-29 | $9.51 | $9.51 | $9.51 | $9.51 | $8.40 | 0 |
2017-08-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.40 | 0 |
2017-08-25 | $9.51 | $9.51 | $9.51 | $9.51 | $8.40 | 0 |
2017-08-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.39 | 0 |
2017-08-23 | $9.51 | $9.51 | $9.51 | $9.51 | $8.40 | 0 |
2017-08-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.39 | 0 |
2017-08-21 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-18 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-08-17 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-08-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-14 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-11 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-08-10 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-08-09 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-08 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-04 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-03 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-08-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-08-01 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-07-31 | $9.48 | $9.48 | $9.48 | $9.48 | $8.37 | 0 |
2017-07-28 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-27 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-26 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-25 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-24 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-21 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 0 |
2017-07-20 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-19 | $9.47 | $9.47 | $9.47 | $9.47 | $8.36 | 0 |
2017-07-18 | $9.46 | $9.46 | $9.46 | $9.46 | $8.35 | 0 |
2017-07-17 | $9.46 | $9.46 | $9.46 | $9.46 | $8.35 | 0 |
2017-07-14 | $9.46 | $9.46 | $9.46 | $9.46 | $8.35 | 0 |
2017-07-13 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-07-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-07-11 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-07-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-07-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-07-06 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-07-05 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-07-03 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-30 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-29 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-26 | $9.46 | $9.46 | $9.46 | $9.46 | $8.35 | 0 |
2017-06-23 | $9.46 | $9.46 | $9.46 | $9.46 | $8.35 | 0 |
2017-06-22 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-20 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-19 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.35 | 0 |
2017-06-15 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-14 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-13 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-09 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-06 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-05 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-02 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-06-01 | $9.44 | $9.44 | $9.44 | $9.44 | $8.34 | 0 |
2017-05-31 | $9.43 | $9.43 | $9.43 | $9.43 | $8.33 | 0 |
2017-05-30 | $9.43 | $9.43 | $9.43 | $9.43 | $8.33 | 0 |
2017-05-26 | $9.42 | $9.42 | $9.42 | $9.42 | $8.32 | 0 |
2017-05-25 | $9.43 | $9.43 | $9.43 | $9.43 | $8.33 | 0 |
2017-05-24 | $9.42 | $9.42 | $9.42 | $9.42 | $8.32 | 0 |
2017-05-23 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-22 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-19 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-05-18 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-05-17 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-05-16 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-15 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-12 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-05-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-10 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-09 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-02 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-04-28 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-04-27 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-04-26 | $9.40 | $9.40 | $9.40 | $9.40 | $8.30 | 0 |
2017-04-25 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-04-24 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-04-21 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-04-20 | $9.39 | $9.39 | $9.39 | $9.39 | $8.29 | 0 |
2017-04-19 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-18 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-17 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-13 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-12 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-11 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-10 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-07 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-04-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.28 | 0 |
2017-04-05 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-04-04 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-04-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-03-31 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-03-30 | $9.37 | $9.37 | $9.37 | $9.37 | $8.28 | 0 |
2017-03-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-03-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-03-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-03-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-21 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-20 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-03-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-15 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-14 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-03-13 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-03-10 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-03-09 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-03-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-03-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-06 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-02 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-03-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-02-28 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-02-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-02-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.27 | 0 |
2017-02-23 | $9.35 | $9.35 | $9.35 | $9.35 | $8.26 | 0 |
2017-02-22 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-02-21 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-02-17 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-02-16 | $9.34 | $9.34 | $9.34 | $9.34 | $8.25 | 0 |
2017-02-15 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-02-14 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-02-13 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-02-10 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
2017-02-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.23 | 0 |
2017-02-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.23 | 0 |
2017-02-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.23 | 0 |
2017-02-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.23 | 0 |
2017-02-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.23 | 0 |
2017-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-31 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.21 | 0 |
2017-01-24 | $9.29 | $9.29 | $9.29 | $9.29 | $8.20 | 0 |
2017-01-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-20 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-19 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-18 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-13 | $9.29 | $9.29 | $9.29 | $9.29 | $8.20 | 0 |
2017-01-12 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-11 | $9.29 | $9.29 | $9.29 | $9.29 | $8.20 | 0 |
2017-01-10 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-09 | $9.27 | $9.27 | $9.27 | $9.27 | $8.19 | 0 |
2017-01-06 | $9.27 | $9.27 | $9.27 | $9.27 | $8.19 | 0 |
2017-01-05 | $9.28 | $9.28 | $9.28 | $9.28 | $8.20 | 0 |
2017-01-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.19 | 0 |
2017-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.19 | 0 |
2016-12-30 | $9.26 | $9.26 | $9.26 | $9.26 | $8.18 | 0 |
2016-12-29 | $9.26 | $9.26 | $9.26 | $9.26 | $8.18 | 0 |
2016-12-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.17 | 0 |
2016-12-27 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-23 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-22 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-21 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-12-19 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-12-16 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-12-15 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-12-14 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-12-12 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-09 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-12-08 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-12-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-12-06 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-12-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-12-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-12-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-11-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-11-29 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-28 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-25 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-11-22 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-11-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-11-17 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-16 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-15 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-11-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-11-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-11-10 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-11-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-11-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-11-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-11-04 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-11-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-11-02 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-11-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-26 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-25 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-24 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-21 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-20 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-19 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-18 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-10-10 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-04 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-10-03 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-30 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-29 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-09-28 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-27 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-09-26 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-09-23 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-22 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-21 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-09-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-09-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-09-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-09-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-09-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-09-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-09-08 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-09-01 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-31 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-30 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-29 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-26 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-25 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-24 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-23 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-22 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-19 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-18 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-17 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-16 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-15 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-12 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-11 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-10 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-09 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-08 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-05 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-08-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-08-01 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-07-29 | $9.39 | $9.39 | $9.39 | $9.39 | $8.21 | 0 |
2016-07-28 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-07-27 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-07-26 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-07-25 | $9.38 | $9.38 | $9.38 | $9.38 | $8.20 | 0 |
2016-07-22 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-07-21 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-07-20 | $9.37 | $9.37 | $9.37 | $9.37 | $8.19 | 0 |
2016-07-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-07-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-07-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-07-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-07-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.19 | 0 |
2016-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2016-07-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-07-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-07-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-07-06 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-07-05 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-07-01 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2016-06-30 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-28 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-06-24 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-17 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-16 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-15 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-14 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-06-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-10 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-09 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-08 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-03 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-06-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-06-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-31 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-26 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-24 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-23 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-05-20 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-05-19 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-05-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-05-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-05-16 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-13 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-05-06 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-05-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-27 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-04-26 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-04-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-04-19 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2016-04-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-04-11 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-08 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-07 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-06 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-04-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-03-31 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-03-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-03-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-03-24 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-03-23 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-03-22 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-03-21 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-03-18 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-03-17 | $9.28 | $9.28 | $9.28 | $9.28 | $8.12 | 0 |
2016-03-16 | $9.28 | $9.28 | $9.28 | $9.28 | $8.12 | 0 |
2016-03-15 | $9.27 | $9.27 | $9.27 | $9.27 | $8.11 | 0 |
2016-03-14 | $9.27 | $9.27 | $9.27 | $9.27 | $8.11 | 0 |
2016-03-11 | $9.27 | $9.27 | $9.27 | $9.27 | $8.11 | 0 |
2016-03-10 | $9.26 | $9.26 | $9.26 | $9.26 | $8.10 | 0 |
2016-03-09 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-03-08 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-03-07 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-03-04 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-03-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-03-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-03-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-02-29 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-26 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-02-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-02-24 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-23 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-22 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-02-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-17 | $9.21 | $9.21 | $9.21 | $9.21 | $8.05 | 0 |
2016-02-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.05 | 0 |
2016-02-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.05 | 0 |
2016-02-11 | $9.19 | $9.19 | $9.19 | $9.19 | $8.04 | 0 |
2016-02-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.06 | 0 |
2016-02-09 | $9.21 | $9.21 | $9.21 | $9.21 | $8.05 | 0 |
2016-02-08 | $9.21 | $9.21 | $9.21 | $9.21 | $8.05 | 0 |
2016-02-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-02-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.08 | 0 |
2016-02-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-01-29 | $9.27 | $9.27 | $9.27 | $9.27 | $8.11 | 0 |
2016-01-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-26 | $9.26 | $9.26 | $9.26 | $9.26 | $8.10 | 0 |
2016-01-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-21 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-01-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.07 | 0 |
2016-01-19 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-15 | $9.25 | $9.25 | $9.25 | $9.25 | $8.09 | 0 |
2016-01-14 | $9.27 | $9.27 | $9.27 | $9.27 | $8.11 | 0 |
2016-01-13 | $9.28 | $9.28 | $9.28 | $9.28 | $8.12 | 0 |
2016-01-12 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-01-11 | $9.29 | $9.29 | $9.29 | $9.29 | $8.12 | 0 |
2016-01-08 | $9.28 | $9.28 | $9.28 | $9.28 | $8.12 | 0 |
2016-01-07 | $9.30 | $9.30 | $9.30 | $9.30 | $8.13 | 0 |
2016-01-06 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2016-01-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.15 | 0 |
2016-01-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.14 | 0 |
2015-12-31 | $9.33 | $9.33 | $9.33 | $9.33 | $8.16 | 0 |
2015-12-30 | $9.34 | $9.34 | $9.34 | $9.34 | $8.17 | 0 |
2015-12-29 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
2015-12-28 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-24 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-21 | $9.42 | $9.42 | $9.42 | $9.42 | $8.16 | 0 |
2015-12-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.15 | 0 |
2015-12-17 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-16 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.15 | 0 |
2015-12-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.14 | 0 |
2015-12-11 | $9.41 | $9.41 | $9.41 | $9.41 | $8.15 | 0 |
2015-12-10 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.17 | 0 |
2015-12-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-12-07 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-12-04 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-12-03 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-12-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-12-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-30 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-25 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-24 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-20 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-19 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-18 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-17 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-16 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-13 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-11 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-09 | $9.44 | $9.44 | $9.44 | $9.44 | $8.18 | 0 |
2015-11-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-04 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.18 | 0 |
2015-11-02 | $9.46 | $9.46 | $9.46 | $9.46 | $8.19 | 0 |
2015-10-30 | $9.46 | $9.46 | $9.46 | $9.46 | $8.19 | 0 |
2015-10-29 | $9.46 | $9.46 | $9.46 | $9.46 | $8.19 | 0 |
2015-10-28 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-27 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-26 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-23 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-22 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-21 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-20 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-19 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-16 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-15 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-14 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-13 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-12 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-09 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-08 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-07 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-06 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-10-02 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-10-01 | $9.47 | $9.47 | $9.47 | $9.47 | $8.20 | 0 |
2015-09-30 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-09-29 | $9.48 | $9.48 | $9.48 | $9.48 | $8.21 | 0 |
2015-09-28 | $9.49 | $9.49 | $9.49 | $9.49 | $8.22 | 0 |
2015-09-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.23 | 0 |
2015-09-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.23 | 0 |
2015-09-23 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-22 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-21 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-18 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-17 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-15 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-14 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-11 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-10 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-09 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-08 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-04 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-03 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-02 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-09-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.23 | 0 |
2015-08-31 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-08-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
2015-08-27 | $9.51 | $9.51 | $9.51 | $9.51 | $8.24 | 0 |
PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX) News Headlines
Recent PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX) News
Similar Companies to PACIFIC FINANCIAL TACTICAL FUND INVESTOR CLASS (PFTLX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |