Pacholder High Yield Fund Common $8.40

up +0.01


17/4/2014 06:40 PM  |  AMEX : PHF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHF historical data

Date Open High Low Close Volume
4/17/20148.408.408.378.4024,418
4/16/20148.348.398.328.3964,124
4/15/20148.348.368.318.3528,442
4/14/20148.368.368.318.3126,029
4/11/20148.368.368.288.3047,327
4/10/20148.388.388.328.3644,109
4/9/20148.318.358.288.3536,672
4/8/20148.308.318.268.3062,246
4/7/20148.328.328.268.2943,080
4/4/20148.358.358.288.2874,074
4/3/20148.278.308.238.3020,544
4/2/20148.268.308.268.2924,384
4/1/20148.288.308.248.3040,076
3/31/20148.248.268.238.2639,164
3/28/20148.248.248.198.2335,534
3/27/20148.238.248.218.2332,528
3/26/20148.248.248.188.2128,400
3/25/20148.238.258.208.2023,080
3/24/20148.308.308.248.2544,017
3/21/20148.238.308.238.3034,339
3/20/20148.278.278.208.2333,936
3/19/20148.258.278.228.2545,043
3/18/20148.208.248.188.2331,315
3/17/20148.238.248.158.1632,269
3/14/20148.228.228.178.2037,616
3/13/20148.228.228.168.2221,147
3/12/20148.178.228.148.2241,782
3/11/20148.158.178.138.1727,766
3/10/20148.138.188.128.1732,571
3/7/20148.208.208.088.1438,124
3/6/20148.228.228.158.2118,080
3/5/20148.198.228.138.2031,340
3/4/20148.208.228.148.1428,008
3/3/20148.198.208.138.1627,421
2/28/20148.148.178.108.1645,897
2/27/20147.998.147.998.1446,762
2/26/20148.078.088.048.0748,931
2/25/20148.088.088.068.0741,013
2/24/20148.128.128.068.0837,292
2/21/20148.148.148.118.1374,435
2/20/20148.198.208.138.1418,024
2/19/20148.148.198.138.1348,276
2/18/20148.188.188.058.1426,323
2/14/20148.148.158.078.1524,291
2/13/20148.138.158.078.1455,390
2/12/20148.148.148.098.1438,034
2/11/20148.118.128.088.1229,765
2/10/20148.108.118.068.1116,661
2/7/20148.068.108.028.1033,161
2/6/20147.988.037.978.0224,547
2/5/20147.948.007.947.9440,264
2/4/20148.058.067.987.9823,791
2/3/20148.088.098.008.0330,437
1/31/20148.098.098.038.0522,853
1/30/20148.088.098.028.0929,675
1/29/20147.988.087.958.0340,824
1/28/20148.018.057.998.0336,339
1/27/20148.108.107.998.0163,642
1/24/20148.118.118.068.1135,343
1/23/20148.078.138.078.1042,020
1/22/20148.188.208.088.0952,797
1/21/20148.108.178.108.1528,295
1/17/20148.148.148.088.1432,008
1/16/20148.098.178.048.1569,737
1/15/20147.968.077.968.0624,233
1/14/20148.038.037.987.9839,374
1/13/20147.958.097.958.0665,899
1/10/20147.957.997.957.9928,472
1/9/20147.887.957.887.9219,077
1/8/20147.907.957.867.8839,436
1/7/20147.937.957.907.9524,468
1/6/20147.987.987.927.9537,183
1/3/20147.917.937.887.9340,333
1/2/20147.867.927.867.8835,573
12/31/20137.917.947.857.8674,766
12/30/20137.947.947.857.8761,470
12/27/20137.997.997.887.8882,945
12/26/20137.978.037.977.9840,957
12/24/20137.938.017.938.0033,797
12/23/20137.928.027.928.02112,981
12/20/20137.967.987.927.9233,459
12/19/20137.967.967.927.9647,902
12/18/20137.967.967.917.9519,584
12/17/20137.957.997.927.9420,866
12/16/20137.997.997.937.9531,556
12/13/20137.988.007.927.9318,071
12/12/20138.008.007.937.9626,871
12/11/20138.058.067.947.9944,972
12/10/20138.008.087.998.0890,956
12/9/20138.048.047.998.0128,550
12/6/20137.948.017.947.9928,284
12/5/20138.058.057.947.9443,849
12/4/20138.078.078.008.0746,314
12/3/20138.038.088.008.0760,676
12/2/20138.078.098.028.0741,211
11/29/20138.088.088.028.0212,361
11/27/20138.048.108.028.0220,320
11/26/20138.138.138.048.0718,544
11/25/20137.998.097.998.0946,149
11/22/20138.008.047.998.0149,435
Trading Center