Pacholder High Yield Fund, Inc. Historical Stock Prices

PHF 
$6.541
*  
0.001
0.02%
Get PHF Alerts
*Delayed - data as of Aug. 28, 2015 11:16 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 27-AUG-2014 TO 27-AUG-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.
11:16  6.54  6.56  6.52  6.541 20,290
08/27/2015 6.5 6.5599 6.5 6.54 22,628
08/26/2015 6.47 6.5 6.4201 6.5 24,878
08/25/2015 6.51 6.51 6.34 6.51 72,700
08/24/2015 6.18 6.6 6.1 6.6 87,633
08/21/2015 6.54 6.59 6.41 6.49 55,339
08/20/2015 6.57 6.59 6.51 6.5148 58,459
08/19/2015 6.56 6.6 6.55 6.58 52,695
08/18/2015 6.59 6.61 6.51 6.61 32,370
08/17/2015 6.61 6.61 6.53 6.595 63,921
08/14/2015 6.55 6.61 6.53 6.6 32,448
08/13/2015 6.55 6.61 6.55 6.59 51,999
08/12/2015 6.51 6.6 6.51 6.59 44,834
08/11/2015 6.57 6.62 6.5 6.5968 77,851
08/10/2015 6.63 6.64 6.59 6.59 28,281
08/07/2015 6.65 6.66 6.59 6.6 125,562
08/06/2015 6.69 6.69 6.65 6.68 32,255
08/05/2015 6.7 6.73 6.67 6.7 34,416
08/04/2015 6.69 6.72 6.65 6.71 19,700
08/03/2015 6.66 6.71 6.62 6.7 33,514
07/31/2015 6.7 6.7 6.65 6.67 31,181
07/30/2015 6.7 6.71 6.6 6.65 36,727
07/29/2015 6.7 6.704 6.6405 6.68 47,424
07/28/2015 6.67 6.68 6.6154 6.66 37,548
07/27/2015 6.6 6.64 6.58 6.6253 76,043
07/24/2015 6.68 6.74 6.68 6.74 77,902
07/23/2015 6.76 6.79 6.76 6.77 36,793
07/22/2015 6.87 6.87 6.77 6.77 62,044
07/21/2015 6.9 6.9 6.83 6.87 29,954
07/20/2015 6.95 6.95 6.88 6.9 43,119
07/17/2015 6.92 6.93 6.9 6.9032 23,785
07/16/2015 6.92 6.94 6.9 6.92 15,294
07/15/2015 6.88 6.91 6.86 6.9 24,325
07/14/2015 6.93 6.94 6.89 6.9 24,093
07/13/2015 6.95 6.97 6.94 6.94 11,951
07/10/2015 6.92 6.98 6.92 6.98 45,019
07/09/2015 6.97 6.99 6.91 6.91 21,868
07/08/2015 6.98 6.98 6.93 6.97 30,668
07/07/2015 6.98 7.01 6.95 7.01 22,452
07/06/2015 6.98 7.03 6.95 6.998 50,224
07/02/2015 6.96 7 6.96 6.98 35,029
07/01/2015 6.93 6.99 6.93 6.99 28,090
06/30/2015 6.92 6.9453 6.88 6.93 21,908
06/29/2015 6.95 6.95 6.85 6.86 34,289
06/26/2015 6.94 6.96 6.88 6.95 42,442
06/25/2015 6.99 7 6.94 6.97 50,532
06/24/2015 7 7.03 6.99 6.99 37,905
06/23/2015 7.02 7.0623 7.02 7.05 34,420
06/22/2015 7.03 7.07 7.03 7.05 30,642
06/19/2015 7.05 7.0799 7.025 7.07 39,061
06/18/2015 7.04 7.08 7.0316 7.06 44,187
06/17/2015 7.04 7.1 7.02 7.06 29,883
06/16/2015 7.06 7.1 7.05 7.0701 30,186
06/15/2015 7.07 7.121 7.0601 7.09 17,219
06/12/2015 7.06 7.13 7.06 7.1 8,024
06/11/2015 7.07 7.13 7.07 7.119 25,411
06/10/2015 7.06 7.12 7.06 7.1 17,556
06/09/2015 7.04 7.1455 7.04 7.08 40,117
06/08/2015 7.08 7.161 7.08 7.11 27,122
06/05/2015 7.2 7.23 7.14 7.14 20,979
06/04/2015 7.29 7.29 7.21 7.22 19,541
06/03/2015 7.3 7.31 7.24 7.27 25,054
06/02/2015 7.28 7.3 7.25 7.3 15,090
06/01/2015 7.26 7.324 7.26 7.3 34,010
05/29/2015 7.34 7.36 7.2743 7.3 37,642
05/28/2015 7.28 7.3 7.28 7.29 10,810
05/27/2015 7.2 7.28 7.2 7.27 20,402
05/26/2015 7.26 7.26 7.22 7.23 22,740
05/22/2015 7.21 7.29 7.21 7.27 18,537
05/21/2015 7.33 7.33 7.28 7.32 17,883
05/20/2015 7.28 7.318 7.28 7.31 19,625
05/19/2015 7.25 7.3 7.25 7.3 36,132
05/18/2015 7.22 7.3 7.22 7.295 33,680
05/15/2015 7.27 7.29 7.25 7.28 23,221
05/14/2015 7.17 7.3 7.16 7.28 23,441
05/13/2015 7.21 7.23 7.18 7.21 24,794
05/12/2015 7.22 7.31 7.19 7.22 48,814
05/11/2015 7.26 7.34 7.255 7.34 35,651
05/08/2015 7.26 7.29 7.24 7.2732 34,827
05/07/2015 7.24 7.27 7.05 7.24 130,767
05/06/2015 7.39 7.39 7.04 7.19 171,147
05/05/2015 7.4 7.41 7.35 7.36 23,273
05/04/2015 7.44 7.4599 7.41 7.411 16,912
05/01/2015 7.44 7.46 7.44 7.46 9,240
04/30/2015 7.45 7.46 7.41 7.44 20,759
04/29/2015 7.42 7.42 7.39 7.41 32,108
04/28/2015 7.42 7.45 7.37 7.4048 45,470
04/27/2015 7.43 7.43 7.37 7.41 30,471
04/24/2015 7.4 7.43 7.37 7.37 22,627
04/23/2015 7.43 7.45 7.4 7.44 42,789
04/22/2015 7.37 7.43 7.37 7.42 19,453
04/21/2015 7.37 7.405 7.37 7.38 33,940
04/20/2015 7.36 7.4 7.34 7.38 39,028
04/17/2015 7.35 7.37 7.304 7.31 33,552
04/16/2015 7.36 7.39 7.32 7.35 24,767
04/15/2015 7.38 7.43 7.31 7.37 63,706
04/14/2015 7.38 7.43 7.37 7.39 17,349
04/13/2015 7.39 7.42 7.39 7.39 14,060
04/10/2015 7.39 7.4236 7.39 7.39 29,653
04/09/2015 7.39 7.42 7.39 7.39 28,205
04/08/2015 7.41 7.4401 7.38 7.39 29,364
04/07/2015 7.55 7.55 7.42 7.42 36,285
04/06/2015 7.39 7.5 7.39 7.46 36,832
04/02/2015 7.4 7.45 7.39 7.45 67,269
04/01/2015 7.36 7.45 7.36 7.45 26,887
03/31/2015 7.39 7.43 7.38 7.413 38,958
03/30/2015 7.39 7.47 7.39 7.44 19,661
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
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
*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?