PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.67
+0.14 (0.96%)
Feb 6, 2026, 4:00 PM EST - Market closed
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14.55 | 14.72 | 14.51 | 14.67 | 14.67 | 0.96% | 129,240 |
| Feb 5, 2026 | 14.60 | 14.62 | 14.52 | 14.53 | 14.53 | -0.62% | 86,997 |
| Feb 4, 2026 | 14.60 | 14.68 | 14.55 | 14.62 | 14.62 | -0.07% | 112,743 |
| Feb 3, 2026 | 14.62 | 14.69 | 14.56 | 14.63 | 14.63 | 0.07% | 98,264 |
| Feb 2, 2026 | 14.56 | 14.69 | 14.56 | 14.62 | 14.62 | 0.14% | 82,291 |
| Jan 30, 2026 | 14.57 | 14.68 | 14.57 | 14.60 | 14.60 | -0.21% | 31,622 |
| Jan 29, 2026 | 14.69 | 14.69 | 14.56 | 14.63 | 14.63 | -0.41% | 54,770 |
| Jan 28, 2026 | 14.67 | 14.72 | 14.65 | 14.69 | 14.69 | 0.41% | 48,700 |
| Jan 27, 2026 | 14.66 | 14.70 | 14.63 | 14.63 | 14.63 | 0.07% | 59,522 |
| Jan 26, 2026 | 14.71 | 14.71 | 14.60 | 14.62 | 14.62 | -0.48% | 57,573 |
| Jan 23, 2026 | 14.67 | 14.69 | 14.63 | 14.69 | 14.69 | 0.27% | 81,327 |
| Jan 22, 2026 | 14.61 | 14.68 | 14.56 | 14.65 | 14.65 | 0.34% | 66,204 |
| Jan 21, 2026 | 14.49 | 14.60 | 14.26 | 14.60 | 14.60 | 1.04% | 90,418 |
| Jan 20, 2026 | 14.42 | 14.50 | 14.30 | 14.45 | 14.45 | - | 132,837 |
| Jan 16, 2026 | 14.46 | 14.54 | 14.45 | 14.45 | 14.45 | -0.28% | 66,831 |
| Jan 15, 2026 | 14.52 | 14.61 | 14.49 | 14.49 | 14.49 | -0.34% | 58,320 |
| Jan 14, 2026 | 14.52 | 14.57 | 14.51 | 14.54 | 14.54 | -0.14% | 66,716 |
| Jan 13, 2026 | 14.51 | 14.59 | 14.50 | 14.56 | 14.56 | 0.34% | 68,417 |
| Jan 12, 2026 | 14.53 | 14.55 | 14.50 | 14.51 | 14.51 | -0.27% | 67,875 |
| Jan 9, 2026 | 14.50 | 14.58 | 14.48 | 14.55 | 14.55 | 0.14% | 89,912 |
| Jan 8, 2026 | 14.51 | 14.58 | 14.44 | 14.53 | 14.53 | 0.07% | 101,057 |
| Jan 7, 2026 | 14.43 | 14.54 | 14.40 | 14.52 | 14.52 | 0.55% | 79,481 |
| Jan 6, 2026 | 14.50 | 14.55 | 14.42 | 14.44 | 14.44 | -0.41% | 88,289 |
| Jan 5, 2026 | 14.51 | 14.55 | 14.45 | 14.50 | 14.50 | 0.14% | 65,994 |
| Jan 2, 2026 | 14.51 | 14.51 | 14.43 | 14.48 | 14.48 | 0.07% | 40,254 |
| Dec 31, 2025 | 14.58 | 14.58 | 14.45 | 14.47 | 14.47 | -0.62% | 126,098 |
| Dec 30, 2025 | 14.41 | 14.56 | 14.41 | 14.56 | 14.56 | 1.04% | 70,836 |
| Dec 29, 2025 | 14.43 | 14.55 | 14.40 | 14.41 | 14.41 | -0.35% | 79,764 |
| Dec 26, 2025 | 14.42 | 14.52 | 14.41 | 14.46 | 14.46 | -0.34% | 33,705 |
| Dec 24, 2025 | 14.52 | 14.54 | 14.47 | 14.51 | 14.41 | -0.34% | 45,224 |
| Dec 23, 2025 | 14.50 | 14.58 | 14.50 | 14.56 | 14.45 | 0.62% | 141,549 |
| Dec 22, 2025 | 14.52 | 14.60 | 14.46 | 14.47 | 14.37 | 0.07% | 96,867 |
| Dec 19, 2025 | 14.38 | 14.49 | 14.38 | 14.46 | 14.36 | 0.49% | 83,678 |
| Dec 18, 2025 | 14.44 | 14.50 | 14.39 | 14.39 | 14.29 | -0.21% | 66,710 |
| Dec 17, 2025 | 14.48 | 14.52 | 14.42 | 14.42 | 14.32 | -0.35% | 87,551 |
| Dec 16, 2025 | 14.51 | 14.51 | 14.43 | 14.47 | 14.37 | -0.07% | 85,771 |
| Dec 15, 2025 | 14.42 | 14.49 | 14.38 | 14.48 | 14.38 | 0.42% | 73,441 |
| Dec 12, 2025 | 14.47 | 14.47 | 14.38 | 14.42 | 14.32 | -0.07% | 79,149 |
| Dec 11, 2025 | 14.41 | 14.49 | 14.40 | 14.43 | 14.33 | -0.76% | 96,316 |
| Dec 10, 2025 | 14.54 | 14.59 | 14.51 | 14.54 | 14.33 | - | 78,285 |
| Dec 9, 2025 | 14.57 | 14.60 | 14.51 | 14.54 | 14.33 | -0.14% | 98,214 |
| Dec 8, 2025 | 14.60 | 14.61 | 14.50 | 14.56 | 14.35 | -0.21% | 59,219 |
| Dec 5, 2025 | 14.63 | 14.71 | 14.57 | 14.59 | 14.38 | -0.48% | 88,637 |
| Dec 4, 2025 | 14.68 | 14.69 | 14.61 | 14.66 | 14.45 | 0.14% | 98,037 |
| Dec 3, 2025 | 14.60 | 14.67 | 14.58 | 14.64 | 14.43 | 0.41% | 63,227 |
| Dec 2, 2025 | 14.65 | 14.70 | 14.51 | 14.58 | 14.37 | -0.48% | 121,840 |
| Dec 1, 2025 | 14.65 | 14.66 | 14.61 | 14.65 | 14.44 | -0.54% | 112,598 |
| Nov 28, 2025 | 14.69 | 14.73 | 14.60 | 14.73 | 14.52 | 0.82% | 71,840 |
| Nov 26, 2025 | 14.60 | 14.69 | 14.57 | 14.61 | 14.40 | 0.27% | 94,820 |
| Nov 25, 2025 | 14.47 | 14.60 | 14.46 | 14.57 | 14.36 | 0.76% | 66,074 |