Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$7.4
*  
0.08
1.07%
Get PHF Alerts
*Delayed - data as of Jan. 26, 2015 13:52 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:52  7.41  7.41  7.37  7.40 15,225
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
12/01/2014 7.73 7.77 7.67 7.68 30,084
11/28/2014 7.83 7.83 7.71 7.71 21,823
11/26/2014 7.8 7.8 7.7701 7.79 25,373
11/25/2014 7.74 7.78 7.74 7.778 17,494
11/24/2014 7.7 7.77 7.7 7.74 23,446
11/21/2014 7.76 7.81 7.73 7.73 13,385
11/20/2014 7.68 7.76 7.68 7.76 29,969
11/19/2014 7.73 7.77 7.71 7.7301 32,127
11/18/2014 7.75 7.8 7.733 7.77 16,579
11/17/2014 7.76 7.81 7.73 7.76 43,539
11/14/2014 7.8 7.85 7.73 7.75 44,033
11/13/2014 7.8 7.848 7.77 7.84 22,584
11/12/2014 7.9 7.9 7.822 7.822 12,395
11/11/2014 7.85 7.89 7.795 7.89 17,451
11/10/2014 7.81 7.867 7.804 7.84 21,235
11/07/2014 7.76 7.85 7.76 7.84 94,773
11/06/2014 7.76 7.8 7.75 7.79 18,169
11/05/2014 7.8 7.82 7.77 7.8 38,448
11/04/2014 7.86 7.86 7.76 7.8 23,415
11/03/2014 7.84 7.85 7.79 7.84 54,097
10/31/2014 7.84 7.86 7.7701 7.81 36,439
10/30/2014 7.74 7.82 7.74 7.78 51,531
10/29/2014 7.71 7.827 7.71 7.78 82,752
10/28/2014 7.72 7.78 7.7 7.7532 29,172
10/27/2014 7.81 7.81 7.671 7.72 66,560
10/24/2014 7.81 7.84 7.76 7.84 44,538
10/23/2014 7.82 7.84 7.779 7.78 31,786
10/22/2014 7.76 7.82 7.75 7.75 53,751
10/21/2014 7.66 7.77 7.66 7.76 22,341
10/20/2014 7.6 7.66 7.56 7.66 36,880
10/17/2014 7.55 7.63 7.54 7.5901 30,261
10/16/2014 7.36 7.5 7.33 7.48 46,073
10/15/2014 7.39 7.39 7.29 7.3716 71,282
10/14/2014 7.51 7.6 7.42 7.4599 57,991
10/13/2014 7.66 7.67 7.53 7.53 52,167
10/10/2014 7.74 7.7412 7.61 7.63 27,021
10/09/2014 7.83 7.83 7.69 7.74 80,103
10/08/2014 7.79 7.86 7.79 7.858 13,623
10/07/2014 7.79 7.84 7.79 7.81 21,726
10/06/2014 7.77 7.85 7.76 7.81 38,737
10/03/2014 7.79 7.83 7.75 7.79 17,003
10/02/2014 7.76 7.79 7.69 7.74 38,233
10/01/2014 7.85 7.85 7.79 7.79 35,894
09/30/2014 7.88 7.89 7.8 7.83 35,348
09/29/2014 7.84 7.88 7.8184 7.84 32,195
09/26/2014 7.9 7.92 7.74 7.86 71,195
09/25/2014 8.14 8.14 7.92 7.92 52,817
09/24/2014 8.08 8.15 8.0656 8.11 37,059
09/23/2014 8.22 8.22 8.11 8.11 34,656
09/22/2014 8.22 8.24 8.19 8.19 32,895
09/19/2014 8.27 8.2873 8.21 8.21 22,518
09/18/2014 8.28 8.291 8.26 8.29 24,808
09/17/2014 8.3 8.328 8.285 8.3 29,467
09/16/2014 8.47 8.488 8.35 8.35 30,299
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
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
04/28/2014 8.57 8.57 8.49 8.56 66,063
04/25/2014 8.46 8.55 8.42 8.53 185,329
04/24/2014 8.54 8.54 8.48 8.5 138,504
04/23/2014 8.53 8.57 8.48 8.56 77,020
04/22/2014 8.45 8.48 8.43 8.48 79,133
04/21/2014 8.41 8.43 8.4 8.42 49,943
04/17/2014 8.4 8.4 8.37 8.4 24,418
04/16/2014 8.34 8.39 8.32 8.39 64,124
04/15/2014 8.34 8.36 8.31 8.35 28,442
04/14/2014 8.36 8.36 8.31 8.31 26,029
04/11/2014 8.36 8.36 8.28 8.302 47,327
04/10/2014 8.38 8.38 8.32 8.36 44,109
04/09/2014 8.31 8.35 8.2837 8.35 36,672
04/08/2014 8.3 8.31 8.26 8.3 62,246
04/07/2014 8.32 8.32 8.26 8.29 43,080
04/04/2014 8.35 8.35 8.28 8.28 74,074
04/03/2014 8.27 8.3 8.23 8.3 20,544
04/02/2014 8.26 8.3 8.26 8.29 24,384
04/01/2014 8.28 8.3 8.24 8.3 40,067
03/31/2014 8.24 8.26 8.23 8.26 39,164
03/28/2014 8.24 8.24 8.19 8.23 35,534
03/27/2014 8.23 8.24 8.21 8.23 32,528
03/26/2014 8.24 8.24 8.18 8.21 28,400
03/25/2014 8.23 8.25 8.2 8.2 23,080
03/24/2014 8.3 8.3 8.24 8.25 44,017
03/21/2014 8.23 8.3 8.23 8.3 34,339
03/20/2014 8.27 8.27 8.201 8.23 33,936
03/19/2014 8.25 8.27 8.2196 8.25 45,043
03/18/2014 8.2 8.24 8.18 8.23 31,315
03/17/2014 8.23 8.24 8.15 8.16 32,269
03/14/2014 8.22 8.22 8.17 8.2 37,616
03/13/2014 8.22 8.22 8.16 8.22 21,147
03/12/2014 8.17 8.22 8.14 8.22 41,782
03/11/2014 8.15 8.17 8.126 8.17 27,766
03/10/2014 8.13 8.18 8.12 8.17 32,571
03/07/2014 8.2 8.2 8.08 8.14 38,124
03/06/2014 8.22 8.22 8.15 8.21 18,080
03/05/2014 8.19 8.22 8.13 8.2 31,340
03/04/2014 8.2 8.22 8.14 8.14 28,008
03/03/2014 8.19 8.2 8.13 8.16 27,421
02/28/2014 8.14 8.17 8.1 8.16 45,897
02/27/2014 7.99 8.14 7.99 8.14 46,762
02/26/2014 8.07 8.08 8.04 8.07 48,931
02/25/2014 8.08 8.08 8.06 8.07 41,013
02/24/2014 8.12 8.12 8.0632 8.08 37,292
02/21/2014 8.14 8.1401 8.11 8.13 74,435
02/20/2014 8.19 8.2 8.13 8.14 18,024
02/19/2014 8.14 8.19 8.13 8.13 48,276
02/18/2014 8.18 8.18 8.05 8.14 26,323
02/14/2014 8.14 8.15 8.07 8.15 24,291
02/13/2014 8.13 8.15 8.07 8.14 55,390
02/12/2014 8.14 8.14 8.09 8.1397 38,034
02/11/2014 8.11 8.12 8.08 8.12 29,765
02/10/2014 8.1 8.11 8.061 8.11 16,661
02/07/2014 8.06 8.1 8.02 8.1 33,161
02/06/2014 7.98 8.0258 7.97 8.02 24,547
02/05/2014 7.94 8 7.94 7.941 40,264
02/04/2014 8.05 8.06 7.98 7.98 23,791
02/03/2014 8.08 8.09 8 8.03 30,437
01/31/2014 8.09 8.09 8.03 8.05 22,853
01/30/2014 8.08 8.09 8.02 8.09 29,675
01/29/2014 7.98 8.08 7.95 8.028 40,824
01/28/2014 8.01 8.05 7.99 8.03 36,339
01/27/2014 8.1 8.1 7.9901 8.01 63,642
01/24/2014 8.11 8.11 8.06 8.11 35,343
01/23/2014 8.07 8.13 8.07 8.099 42,020
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?