Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$8.73
*  
0.07
0.81%
Get PHF Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.70  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
01/22/2014 8.18 8.2 8.08 8.09 52,797
01/21/2014 8.1 8.17 8.1 8.15 28,295
01/17/2014 8.14 8.14 8.08 8.14 32,008
01/16/2014 8.09 8.17 8.04 8.15 69,737
01/15/2014 7.96 8.07 7.96 8.06 24,233
01/14/2014 8.03 8.03 7.98 7.98 39,374
01/13/2014 7.95 8.09 7.95 8.06 65,899
01/10/2014 7.95 7.99 7.95 7.99 28,472
01/09/2014 7.88 7.95 7.88 7.9174 19,077
01/08/2014 7.9 7.95 7.86 7.88 39,436
01/07/2014 7.93 7.95 7.9 7.95 24,468
01/06/2014 7.98 7.98 7.92 7.95 37,183
01/03/2014 7.91 7.93 7.88 7.93 40,333
01/02/2014 7.86 7.92 7.86 7.88 35,573
12/31/2013 7.91 7.942 7.85 7.86 74,766
12/30/2013 7.94 7.94 7.85 7.87 61,470
12/27/2013 7.99 7.99 7.88 7.88 82,945
12/26/2013 7.97 8.03 7.97 7.98 40,957
12/24/2013 7.93 8.01 7.93 8 33,797
12/23/2013 7.92 8.02 7.92 8.02 112,981
12/20/2013 7.96 7.98 7.92 7.92 33,459
12/19/2013 7.96 7.96 7.92 7.96 47,902
12/18/2013 7.96 7.96 7.9115 7.95 19,584
12/17/2013 7.95 7.99 7.92 7.94 20,866
12/16/2013 7.99 7.99 7.93 7.95 31,556
12/13/2013 7.98 8 7.92 7.93 18,071
12/12/2013 8 8 7.93 7.96 26,871
12/11/2013 8.05 8.06 7.94 7.99 44,972
12/10/2013 8 8.08 7.99 8.08 90,956
12/09/2013 8.04 8.04 7.99 8.01 28,550
12/06/2013 7.94 8.01 7.94 7.99 28,284
12/05/2013 8.05 8.05 7.94 7.94 43,849
12/04/2013 8.07 8.0701 8 8.07 46,314
12/03/2013 8.03 8.08 8 8.07 60,676
12/02/2013 8.07 8.09 8.02 8.07 41,211
11/29/2013 8.08 8.08 8.02 8.02 12,361
11/27/2013 8.04 8.1 8.02 8.02 20,320
11/26/2013 8.13 8.13 8.0382 8.07 18,544
11/25/2013 7.99 8.09 7.99 8.09 46,149
11/22/2013 8 8.04 7.99 8.012 49,435
11/21/2013 8.05 8.11 8.04 8.04 31,618
11/20/2013 8.1 8.14 8.04 8.09 76,412
11/19/2013 8.08 8.16 8.07 8.1 55,418
11/18/2013 8.15 8.2 8.12 8.14 34,878
11/15/2013 8.2 8.2 8.18 8.19 19,577
11/14/2013 8.16 8.2 8.11 8.17 25,854
11/13/2013 8.19 8.19 8.1301 8.19 15,855
11/12/2013 8.2 8.2 8.15 8.19 20,157
11/11/2013 8.2 8.2 8.13 8.2 73,242
11/08/2013 8.19 8.19 8.12 8.18 42,753
11/07/2013 8.17 8.19 8.14 8.18 50,409
11/06/2013 8.2 8.2 8.13 8.13 12,200
11/05/2013 8.14 8.18 8.14 8.15 31,844
11/04/2013 8.18 8.18 8.13 8.13 26,167
11/01/2013 8.14 8.16 8.1 8.16 34,172
10/31/2013 8.18 8.18 8.1 8.12 21,865
10/30/2013 8.14 8.16 8.04 8.15 50,308
10/29/2013 8.08 8.17 8.08 8.14 24,569
10/28/2013 7.97 8.08 7.969 8.08 52,233
10/25/2013 7.9 7.97 7.9 7.96 50,733
10/24/2013 7.97 8 7.969 8 26,432
10/23/2013 7.95 7.99 7.92 7.95 55,393
10/22/2013 8.03 8.03 7.95 7.95 28,087
10/21/2013 7.94 8 7.91 7.93 50,669
10/18/2013 8.01 8.07 7.96 7.98 24,485
10/17/2013 7.84 8.05 7.8 8.05 52,483
10/16/2013 7.85 7.85 7.81 7.84 17,892
10/15/2013 7.78 7.8 7.77 7.77 25,901
10/14/2013 7.74 7.85 7.74 7.8 40,126
10/11/2013 7.77 7.85 7.77 7.81 27,087
10/10/2013 7.8 7.87 7.7901 7.84 21,266
10/09/2013 7.87 7.87 7.75 7.79 38,191
10/08/2013 7.8 7.8543 7.77 7.821 31,960
10/07/2013 7.99 8.01 7.82 7.83 77,579
10/04/2013 8.02 8.11 8.01 8.0114 30,820
10/03/2013 8.05 8.1 8.0274 8.06 19,894
10/02/2013 8.11 8.13 8.031 8.12 10,061
10/01/2013 8.09 8.13 8.05 8.11 33,454
09/30/2013 8.15 8.15 8.011 8.03 49,108
09/27/2013 8.2 8.2 8.09 8.15 27,023
09/26/2013 8.19 8.2 8.154 8.2 17,849
09/25/2013 8.24 8.24 8.15 8.15 39,162
09/24/2013 8.09 8.2 8.09 8.2 32,338
09/23/2013 8.18 8.25 8.15 8.25 25,862
09/20/2013 8.31 8.31 8.19 8.21 31,155
09/19/2013 8.27 8.34 8.24 8.27 46,438
09/18/2013 8.12 8.35 8.06 8.31 107,622
09/17/2013 8.1 8.23 8.1 8.21 49,134
09/16/2013 8.44 8.47 8.19 8.19 133,636
09/13/2013 8.46 8.57 8.421 8.5129 13,868
09/12/2013 8.55 8.55 8.4 8.42 23,937
09/11/2013 8.43 8.59 8.43 8.504 35,875
09/10/2013 8.46 8.5 8.4 8.46 70,100
09/09/2013 8.51 8.61 8.49 8.49 39,894
09/06/2013 8.55 8.61 8.51 8.52 27,192
09/05/2013 8.63 8.65 8.54 8.56 24,085
09/04/2013 8.65 8.65 8.595 8.64 21,543
09/03/2013 8.62 8.666 8.56 8.63 28,814
08/30/2013 8.6 8.62 8.5301 8.57 13,435
08/29/2013 8.51 8.59 8.51 8.57 7,504
08/28/2013 8.55 8.55 8.51 8.54 13,987
08/27/2013 8.49 8.538 8.49 8.53 44,560
08/26/2013 8.42 8.51 8.4 8.5 14,965
08/23/2013 8.39 8.503 8.39 8.5 19,167
08/22/2013 8.4 8.49 8.31 8.38 25,536
08/21/2013 8.33 8.39 8.31 8.38 23,434
08/20/2013 8.44 8.44 8.27 8.35 171,700
08/19/2013 8.42 8.48 8.4 8.4 26,233
08/16/2013 8.5 8.53 8.45 8.47 14,166
08/15/2013 8.55 8.55 8.42 8.47 32,293
08/14/2013 8.5 8.57 8.5 8.57 11,653
08/13/2013 8.68 8.71 8.53 8.53 47,031
08/12/2013 8.63 8.7 8.5 8.6599 24,599
08/09/2013 8.7 8.72 8.5335 8.602 26,474
08/08/2013 8.7 8.75 8.61 8.75 22,642
08/07/2013 8.5 8.7 8.5 8.7 30,374
08/06/2013 8.54 8.58 8.5 8.5 26,069
08/05/2013 8.63 8.72 8.511 8.55 45,888
08/02/2013 8.69 8.74 8.65 8.67 15,760
08/01/2013 8.75 8.75 8.6299 8.73 95,634
07/31/2013 8.69 8.75 8.6 8.74 33,222
07/30/2013 8.72 8.79 8.58 8.64 24,352
07/29/2013 8.79 8.812 8.58 8.66 42,655
07/26/2013 8.74 8.86 8.67 8.82 87,243
07/25/2013 8.7 8.89 8.7 8.71 21,590
07/24/2013 8.9 8.92 8.7 8.75 46,338
07/23/2013 8.81 8.9 8.75 8.85 48,586
07/22/2013 8.74 8.82 8.66 8.72 61,126
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?