Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$8.49
*  
0.15
1.74%
Get PHF Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading PHF now
Exchange: AMEX

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: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.69  8.71  8.49  8.49 32,266
07/29/2014 8.65 8.7 8.63 8.64 8,449
07/28/2014 8.67 8.72 8.67 8.67 13,114
07/25/2014 8.67 8.72 8.65 8.72 25,568
07/24/2014 8.77 8.79 8.7201 8.75 12,630
07/23/2014 8.65 8.73 8.65 8.73 13,430
07/22/2014 8.65 8.7 8.61 8.66 32,803
07/21/2014 8.73 8.73 8.64 8.67 26,189
07/18/2014 8.71 8.78 8.71 8.73 8,087
07/17/2014 8.81 8.83 8.72 8.73 35,080
07/16/2014 8.82 8.89 8.79 8.8 30,867
07/15/2014 8.78 8.84 8.76 8.78 64,442
07/14/2014 8.84 8.94 8.8 8.81 22,022
07/11/2014 8.8 8.93 8.8 8.8 65,107
07/10/2014 8.76 8.87 8.74 8.8299 28,101
07/09/2014 8.7 8.77 8.695 8.77 36,611
07/08/2014 8.64 8.71 8.59 8.686 48,265
07/07/2014 8.66 8.72 8.66 8.67 31,978
07/03/2014 8.68 8.78 8.61 8.66 97,583
07/02/2014 8.91 8.94 8.71 8.73 56,759
07/01/2014 8.94 9.01 8.9 8.9 58,059
06/30/2014 8.98 9.01 8.96 8.9771 14,121
06/27/2014 8.93 8.98 8.92 8.97 65,720
06/26/2014 8.88 8.94 8.86 8.91 29,047
06/25/2014 8.87 8.95 8.87 8.91 16,789
06/24/2014 8.86 8.96 8.86 8.8652 41,699
06/23/2014 8.92 8.99 8.92 8.95 45,415
06/20/2014 8.97 8.98 8.9 8.92 47,052
06/19/2014 8.96 8.97 8.93 8.9379 18,727
06/18/2014 8.92 8.97 8.89 8.92 18,108
06/17/2014 8.87 8.96 8.86 8.89 33,438
06/16/2014 8.95 8.98 8.9 8.9159 36,275
06/13/2014 8.86 8.95 8.85 8.92 25,398
06/12/2014 8.81 8.88 8.81 8.88 31,597
06/11/2014 8.79 8.89 8.79 8.88 29,141
06/10/2014 8.72 8.87 8.72 8.85 40,600
06/09/2014 8.83 8.8455 8.65 8.73 46,417
06/06/2014 8.85 8.86 8.79 8.82 12,836
06/05/2014 8.87 8.87 8.81 8.83 21,793
06/04/2014 8.82 8.8948 8.78 8.82 41,252
06/03/2014 8.92 8.9499 8.86 8.89 37,986
06/02/2014 8.96 8.99 8.91 8.922 31,490
05/30/2014 9.21 9.26 8.91 8.91 275,241
05/29/2014 9.18 9.2 9.16 9.17 47,631
05/28/2014 9.17 9.18 9.12 9.18 37,539
05/27/2014 9.18 9.2 9.14 9.14 13,597
05/23/2014 9.18 9.24 9.15 9.18 26,350
05/22/2014 9.2 9.251 9.18 9.25 53,223
05/21/2014 9.14 9.2 9.14 9.1725 31,730
05/20/2014 9.17 9.17 9.13 9.17 26,968
05/19/2014 9.13 9.17 9.05 9.17 37,585
05/16/2014 9.06 9.09 9.04 9.08 16,348
05/15/2014 9.05 9.11 9.01 9.028 26,415
05/14/2014 8.99 9.06 8.97 9.04 31,567
05/13/2014 8.97 9.05 8.9401 8.97 164,656
05/12/2014 8.9 8.97 8.9 8.97 53,669
05/09/2014 8.9 8.94 8.87 8.93 23,106
05/08/2014 8.82 8.9 8.81 8.89 53,795
05/07/2014 8.76 8.81 8.73 8.79 56,383
05/06/2014 8.75 8.81 8.74 8.77 35,548
05/05/2014 8.75 8.81 8.75 8.78 37,111
05/02/2014 8.78 8.89 8.78 8.8 104,687
05/01/2014 8.62 8.79 8.62 8.78 103,321
04/30/2014 8.6 8.62 8.55 8.61 65,147
04/29/2014 8.6 8.6 8.53 8.56 58,009
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?