PGIM Total Return Bond Fund - Class R2 (PDBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.13
+0.10 (0.83%)
At close: May 29, 2026
PDBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| May 27, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| May 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% |
| May 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| May 21, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| May 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.42% |
| May 19, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| May 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| May 15, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% |
| May 14, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| May 13, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| May 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.33% |
| May 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.25% |
| May 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| May 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.33% |
| May 6, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| May 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| May 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| May 1, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Apr 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.52% |
| Apr 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | -0.42% |
| Apr 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | -0.08% |
| Apr 27, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.05 | -0.08% |
| Apr 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | - |
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -0.17% |
| Apr 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | 0.08% |
| Apr 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | -0.33% |
| Apr 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.11 | - |
| Apr 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.11 | 0.33% |
| Apr 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | -0.08% |
| Apr 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | -0.17% |
| Apr 14, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 0.25% |
| Apr 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | 0.17% |
| Apr 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.05 | -0.08% |
| Apr 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -0.08% |
| Apr 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.07 | 0.42% |
| Apr 7, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.02 | - |
| Apr 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.02 | -0.08% |
| Apr 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.03 | 0.17% |
| Apr 1, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.01 | - |
| Mar 31, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.01 | 0.59% |
| Mar 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.94 | 0.51% |
| Mar 27, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.88 | -0.08% |
| Mar 26, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.89 | -0.66% |
| Mar 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.97 | 0.41% |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -0.25% |
| Mar 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.95 | 0.34% |
| Mar 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.91 | -0.74% |
| Mar 19, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.00 | - |
| Mar 18, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.00 | -0.42% |