Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$7.87
*  
0.0304
0.39%
Get PHF Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading PHF now
Exchange: AMEX

Community Rating:
View:    PHF Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.845  7.89  7.83  7.87 23,378
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
12/26/2014 7.42 7.44 7.4 7.44 26,008
12/24/2014 7.38 7.45 7.3501 7.42 31,375
12/23/2014 7.34 7.46 7.31 7.46 34,207
12/22/2014 7.4 7.4 7.29 7.31 41,652
12/19/2014 7.28 7.45 7.25 7.45 57,293
12/18/2014 7.21 7.39 7.21 7.26 88,096
12/17/2014 7.05 7.244 7.05 7.19 35,809
12/16/2014 7.01 7.09 7.01 7.08 82,459
12/15/2014 7.12 7.1599 7.09 7.09 54,125
12/12/2014 7.26 7.33 7.17 7.17 40,210
12/11/2014 7.3 7.3168 7.3 7.3 37,908
12/10/2014 7.37 7.44 7.27 7.28 29,609
12/09/2014 7.36 7.4222 7.36 7.36 32,365
12/08/2014 7.51 7.51 7.3864 7.4148 38,860
12/05/2014 7.63 7.63 7.51 7.55 53,226
12/04/2014 7.62 7.66 7.6 7.66 39,423
12/03/2014 7.67 7.7 7.62 7.62 43,813
12/02/2014 7.68 7.72 7.67 7.71 20,321
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?