Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$7.4686
*  
0.0786
1.06%
Get PHF Alerts
*Delayed - data as of Mar. 30, 2015 12:15 ET  -  Find a broker to begin trading PHF now
Exchange: AMEX

Community Rating:
View:    PHF Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15  7.43  7.47  7.39  7.4686 13,535
03/27/2015 7.38 7.43 7.38 7.39 30,123
03/26/2015 7.36 7.469 7.36 7.43 20,227
03/25/2015 7.47 7.51 7.43 7.43 28,001
03/24/2015 7.49 7.55 7.49 7.53 16,116
03/23/2015 7.49 7.54 7.484 7.49 23,487
03/20/2015 7.39 7.55 7.39 7.44 28,834
03/19/2015 7.49 7.53 7.42 7.42 33,835
03/18/2015 7.48 7.49 7.43 7.49 27,337
03/17/2015 7.54 7.56 7.49 7.49 21,544
03/16/2015 7.57 7.6 7.55 7.57 30,252
03/13/2015 7.59 7.61 7.58 7.6 14,415
03/12/2015 7.61 7.67 7.59 7.62 22,871
03/11/2015 7.57 7.65 7.57 7.64 7,129
03/10/2015 7.58 7.62 7.55 7.6 27,042
03/09/2015 7.7 7.7 7.58 7.62 41,726
03/06/2015 7.7 7.74 7.68 7.74 35,729
03/05/2015 7.75 7.81 7.74 7.76 38,827
03/04/2015 7.78 7.8299 7.77 7.78 21,051
03/03/2015 7.84 7.851 7.81 7.82 18,249
03/02/2015 7.83 7.89 7.83 7.87 23,378
02/27/2015 7.88 7.89 7.83 7.8396 29,803
02/26/2015 7.8 7.87 7.76 7.87 57,603
02/25/2015 7.68 7.8 7.68 7.8 56,485
02/24/2015 7.64 7.7 7.63 7.67 27,848
02/23/2015 7.66 7.66 7.59 7.6 35,299
02/20/2015 7.6 7.66 7.58 7.65 38,416
02/19/2015 7.65 7.65 7.606 7.62 36,515
02/18/2015 7.57 7.63 7.57 7.62 33,529
02/17/2015 7.65 7.65 7.57 7.57 71,440
02/13/2015 7.52 7.59 7.52 7.5701 43,246
02/12/2015 7.45 7.51 7.38 7.49 33,383
02/11/2015 7.34 7.42 7.34 7.4 14,937
02/10/2015 7.33 7.46 7.33 7.39 35,720
02/09/2015 7.32 7.41 7.32 7.36 21,933
02/06/2015 7.44 7.44 7.34 7.36 30,170
02/05/2015 7.36 7.52 7.36 7.39 41,841
02/04/2015 7.4 7.45 7.36 7.39 42,849
02/03/2015 7.37 7.41 7.37 7.38 17,210
02/02/2015 7.44 7.44 7.37 7.37 20,470
01/30/2015 7.48 7.48 7.35 7.4 22,975
01/29/2015 7.47 7.48 7.4 7.45 23,226
01/28/2015 7.44 7.47 7.4 7.43 21,351
01/27/2015 7.37 7.46 7.37 7.42 42,840
01/26/2015 7.38 7.43 7.37 7.43 19,325
01/23/2015 7.49 7.49 7.44 7.48 26,645
01/22/2015 7.44 7.5 7.41 7.48 24,491
01/21/2015 7.35 7.44 7.35 7.41 18,327
01/20/2015 7.33 7.5 7.32 7.37 49,675
01/16/2015 7.37 7.43 7.3354 7.37 21,830
01/15/2015 7.32 7.37 7.32 7.34 17,862
01/14/2015 7.41 7.41 7.32 7.32 36,545
01/13/2015 7.48 7.5 7.43 7.44 96,401
01/12/2015 7.44 7.44 7.4 7.42 12,030
01/09/2015 7.37 7.42 7.37 7.4 21,072
01/08/2015 7.38 7.46 7.36 7.41 22,487
01/07/2015 7.34 7.42 7.34 7.41 89,657
01/06/2015 7.35 7.38 7.3235 7.3235 22,312
01/05/2015 7.44 7.44 7.32 7.34 29,261
01/02/2015 7.33 7.45 7.33 7.44 73,801
12/31/2014 7.33 7.37 7.27 7.3499 80,715
12/30/2014 7.28 7.41 7.28 7.39 41,702
12/29/2014 7.44 7.44 7.3 7.3 34,213
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?