Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$8.47
*  
0.01
0.12%
Get PHF Alerts
*Delayed - data as of Sep. 16, 2014 10:41 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:41 N/A  8.488  8.47  8.47 2,188
09/15/2014 8.6 8.6 8.48 8.48 22,009
09/12/2014 8.65 8.65 8.59 8.63 17,398
09/11/2014 8.6 8.65 8.5301 8.65 20,870
09/10/2014 8.6 8.6 8.56 8.6 31,022
09/09/2014 8.55 8.5999 8.53 8.58 6,414
09/08/2014 8.54 8.6 8.54 8.58 19,301
09/05/2014 8.58 8.6093 8.58 8.604 6,788
09/04/2014 8.59 8.64 8.54 8.58 17,194
09/03/2014 8.65 8.65 8.55 8.64 16,390
09/02/2014 8.59 8.65 8.59 8.65 32,726
08/29/2014 8.6 8.65 8.49 8.61 28,669
08/28/2014 8.53 8.6 8.53 8.59 19,078
08/27/2014 8.47 8.53 8.46 8.53 17,400
08/26/2014 8.43 8.509 8.4152 8.478 23,837
08/25/2014 8.51 8.51 8.39 8.41 19,988
08/22/2014 8.48 8.54 8.48 8.51 15,324
08/21/2014 8.53 8.55 8.46 8.52 26,234
08/20/2014 8.47 8.52 8.418 8.51 17,702
08/19/2014 8.42 8.5 8.3999 8.45 37,717
08/18/2014 8.34 8.4 8.34 8.39 13,054
08/15/2014 8.36 8.3611 8.3 8.33 39,101
08/14/2014 8.38 8.43 8.35 8.3701 14,522
08/13/2014 8.34 8.4 8.34 8.3659 31,469
08/12/2014 8.38 8.43 8.35 8.36 40,142
08/11/2014 8.35 8.46 8.34 8.42 17,784
08/08/2014 8.34 8.3925 8.34 8.3581 19,704
08/07/2014 8.36 8.39 8.31 8.35 16,385
08/06/2014 8.34 8.35 8.3 8.34 25,124
08/05/2014 8.38 8.38 8.34 8.34 12,774
08/04/2014 8.42 8.42 8.32 8.38 27,240
08/01/2014 8.32 8.42 8.32 8.42 19,882
07/31/2014 8.52 8.52 8.34 8.36 30,732
07/30/2014 8.67 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
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?