PGIM Jennison Focused Value Fund- Class A (PJIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.79
+0.03 (0.14%)
Oct 30, 2024, 8:01 PM EDT
PJIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.14% |
| Oct 29, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% |
| Oct 28, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.65% |
| Oct 25, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.73% |
| Oct 24, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Oct 23, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Oct 22, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Oct 21, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.00% |
| Oct 18, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.05% |
| Oct 17, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Oct 16, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.73% |
| Oct 15, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.64% |
| Oct 14, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.73% |
| Oct 11, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.20% |
| Oct 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.32% |
| Oct 9, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.70% |
| Oct 8, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Oct 7, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.65% |
| Oct 4, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.17% |
| Oct 3, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% |
| Oct 2, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.05% |
| Oct 1, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.51% |
| Sep 30, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.14% |
| Sep 27, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Sep 26, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Sep 25, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.42% |
| Sep 24, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.09% |
| Sep 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.28% |
| Sep 20, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09% |
| Sep 19, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.37% |
| Sep 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.14% |
| Sep 17, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% |
| Sep 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.90% |
| Sep 13, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.72% |
| Sep 12, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.77% |
| Sep 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Sep 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Sep 9, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.07% |
| Sep 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.63% |
| Sep 5, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.90% |
| Sep 4, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% |
| Sep 3, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.41% |
| Aug 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.95% |
| Aug 29, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.52% |
| Aug 28, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.09% |
| Aug 27, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Aug 26, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.10% |
| Aug 23, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.35% |
| Aug 22, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Aug 21, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.34% |
| Aug 20, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Aug 19, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.68% |
| Aug 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Aug 15, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.58% |
| Aug 14, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.69% |
| Aug 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.95% |
| Aug 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| Aug 9, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.55% |
| Aug 8, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.16% |
| Aug 7, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.46% |
| Aug 6, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.83% |
| Aug 5, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.27% |
| Aug 2, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.32% |
| Aug 1, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.36% |
| Jul 31, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.64% |
| Jul 30, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Jul 29, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |
| Jul 26, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.24% |
| Jul 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Jul 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.32% |
| Jul 23, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| Jul 22, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.78% |
| Jul 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| Jul 18, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.01% |
| Jul 17, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.43% |
| Jul 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.26% |
| Jul 15, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.34% |
| Jul 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Jul 11, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Jul 10, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% |
| Jul 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Jul 8, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Jul 5, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
| Jul 3, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Jul 2, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.40% |
| Jul 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% |
| Jun 28, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Jun 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Jun 26, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Jun 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% |
| Jun 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% |
| Jun 21, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Jun 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.45% |
| Jun 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% |
| Jun 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| Jun 14, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.35% |
| Jun 13, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Jun 12, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.46% |
| Jun 11, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.65% |
| Jun 10, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% |