PGIM High Yield Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.64	13.82	13.64	13.81	13.81	1.54%	162,779
Nov 19, 2024	13.49	13.60	13.42	13.60	13.60	0.59%	101,509
Nov 18, 2024	13.48	13.53	13.40	13.52	13.52	0.75%	93,522
Nov 15, 2024	13.47	13.50	13.30	13.42	13.42	-0.67%	119,822
Nov 14, 2024	13.64	13.73	13.46	13.51	13.51	-1.67%	245,345
Nov 13, 2024	13.94	13.97	13.71	13.74	13.63	-1.36%	154,093
Nov 12, 2024	14.08	14.12	13.85	13.93	13.82	-1.35%	180,508
Nov 11, 2024	14.40	14.43	14.06	14.12	14.01	-1.53%	195,055
Nov 8, 2024	14.20	14.35	14.17	14.34	14.23	1.06%	113,466
Nov 7, 2024	14.13	14.20	14.06	14.19	14.08	0.64%	93,913
Nov 6, 2024	13.91	14.16	13.88	14.10	13.99	1.51%	248,155
Nov 5, 2024	13.86	13.89	13.76	13.89	13.78	0.65%	99,032
Nov 4, 2024	14.14	14.20	13.67	13.80	13.69	-1.99%	315,545
Nov 1, 2024	14.08	14.14	14.03	14.08	13.97	0.28%	103,119
Oct 31, 2024	14.03	14.04	13.97	14.04	13.93	0.29%	95,886
Oct 30, 2024	13.95	14.01	13.91	14.00	13.89	0.65%	85,634
Oct 29, 2024	13.97	13.98	13.80	13.91	13.80	-0.43%	153,307
Oct 28, 2024	14.04	14.07	13.95	13.97	13.86	0.07%	81,011
Oct 25, 2024	13.96	13.99	13.90	13.96	13.85	0.07%	40,615
Oct 24, 2024	13.89	13.98	13.84	13.95	13.84	0.36%	103,222
Oct 23, 2024	14.00	14.01	13.88	13.90	13.79	-0.79%	96,882
Oct 22, 2024	13.92	14.02	13.90	14.01	13.90	0.72%	113,684
Oct 21, 2024	13.98	14.01	13.90	13.91	13.80	-0.36%	104,090
Oct 18, 2024	13.84	13.96	13.82	13.96	13.85	1.01%	87,104
Oct 17, 2024	13.87	13.87	13.79	13.82	13.71	0.07%	82,694
Oct 16, 2024	13.70	13.81	13.66	13.81	13.70	0.95%	200,009
Oct 15, 2024	13.82	13.83	13.65	13.68	13.57	-0.58%	129,331
Oct 14, 2024	13.97	13.99	13.74	13.76	13.65	-0.79%	154,783
Oct 11, 2024	13.95	14.00	13.83	13.87	13.76	-0.29%	166,379
Oct 10, 2024	14.02	14.08	13.88	13.91	13.80	-1.70%	124,967
Oct 9, 2024	14.15	14.16	14.11	14.15	13.94	0.28%	114,613
Oct 8, 2024	14.14	14.14	14.06	14.11	13.90	0.14%	75,373
Oct 7, 2024	14.12	14.16	14.07	14.09	13.88	-0.07%	99,695
Oct 4, 2024	13.97	14.15	13.93	14.10	13.89	0.93%	141,950
Oct 3, 2024	14.02	14.06	13.96	13.97	13.76	-0.71%	124,313
Oct 2, 2024	14.05	14.07	14.01	14.07	13.86	0.14%	83,690
Oct 1, 2024	13.95	14.05	13.95	14.05	13.84	0.79%	155,113
Sep 30, 2024	14.00	14.04	13.94	13.94	13.73	-0.43%	289,769
Sep 27, 2024	13.96	14.02	13.96	14.00	13.79	0.29%	104,992
Sep 26, 2024	14.00	14.02	13.94	13.96	13.75	-0.21%	126,936
Sep 25, 2024	14.02	14.02	13.90	13.99	13.78	0.14%	134,978
Sep 24, 2024	14.00	14.02	13.92	13.97	13.76	-0.21%	175,106
Sep 23, 2024	13.94	14.00	13.92	14.00	13.79	0.79%	142,293
Sep 20, 2024	13.94	13.94	13.86	13.89	13.68	-0.36%	102,543
Sep 19, 2024	13.97	13.97	13.87	13.94	13.73	0.50%	106,191
Sep 18, 2024	13.93	13.95	13.84	13.87	13.66	-0.07%	188,461
Sep 17, 2024	13.84	13.88	13.80	13.88	13.67	0.80%	175,304
Sep 16, 2024	13.72	13.77	13.67	13.77	13.56	0.88%	96,066
Sep 13, 2024	13.78	13.79	13.60	13.65	13.44	-0.51%	234,853
Sep 12, 2024	13.76	13.76	13.64	13.72	13.51	-1.01%	207,842
Sep 11, 2024	13.85	13.93	13.81	13.86	13.55	0.07%	142,603
Sep 10, 2024	13.96	13.98	13.83	13.85	13.54	-0.50%	166,320
Sep 9, 2024	13.92	13.95	13.87	13.92	13.61	0.07%	88,100
Sep 6, 2024	13.90	13.93	13.87	13.91	13.60	0.07%	74,150
Sep 5, 2024	13.87	13.94	13.87	13.90	13.59	0.07%	88,984
Sep 4, 2024	13.93	13.94	13.84	13.89	13.58	-	94,503
Sep 3, 2024	13.80	13.90	13.79	13.89	13.58	0.29%	120,483
Aug 30, 2024	13.85	13.92	13.77	13.85	13.54	0.58%	114,992
Aug 29, 2024	13.78	13.88	13.73	13.77	13.46	0.15%	149,020
Aug 28, 2024	13.82	13.87	13.74	13.75	13.44	-0.29%	116,945
Aug 27, 2024	13.84	13.88	13.77	13.79	13.48	-0.22%	91,816
Aug 26, 2024	13.78	13.86	13.75	13.82	13.51	0.88%	137,649
Aug 23, 2024	13.61	13.70	13.55	13.70	13.39	0.88%	147,903
Aug 22, 2024	13.63	13.67	13.56	13.58	13.27	-0.51%	72,527
Aug 21, 2024	13.67	13.70	13.60	13.65	13.34	0.07%	100,909
Aug 20, 2024	13.60	13.64	13.58	13.64	13.33	0.44%	127,682
Aug 19, 2024	13.57	13.59	13.56	13.58	13.27	0.07%	74,500
Aug 16, 2024	13.57	13.59	13.54	13.57	13.26	-0.07%	74,062
Aug 15, 2024	13.57	13.60	13.51	13.58	13.27	0.44%	133,864
Aug 14, 2024	13.51	13.55	13.44	13.52	13.21	0.37%	150,055
Aug 13, 2024	13.49	13.50	13.43	13.47	13.17	0.15%	83,239
Aug 12, 2024	13.45	13.50	13.39	13.45	13.15	0.37%	137,775
Aug 9, 2024	13.43	13.46	13.40	13.40	13.10	0.15%	87,813
Aug 8, 2024	13.42	13.50	13.37	13.38	13.08	-0.67%	175,815
Aug 7, 2024	13.45	13.50	13.36	13.47	13.06	0.90%	206,802
Aug 6, 2024	13.38	13.38	13.26	13.35	12.95	0.53%	230,355
Aug 5, 2024	13.09	13.29	12.93	13.28	12.88	-1.56%	172,570
Aug 2, 2024	13.48	13.49	13.33	13.49	13.08	-0.44%	150,898
Aug 1, 2024	13.54	13.56	13.48	13.55	13.14	0.15%	178,353
Jul 31, 2024	13.57	13.57	13.46	13.53	13.12	0.67%	160,042
Jul 30, 2024	13.46	13.48	13.39	13.44	13.03	0.37%	144,054
Jul 29, 2024	13.44	13.44	13.39	13.39	12.99	-0.37%	86,582
Jul 26, 2024	13.45	13.47	13.41	13.44	13.03	0.45%	94,225
Jul 25, 2024	13.34	13.39	13.30	13.38	12.98	0.75%	116,915
Jul 24, 2024	13.34	13.34	13.25	13.28	12.88	-0.82%	91,591
Jul 23, 2024	13.35	13.39	13.31	13.39	12.99	0.68%	96,866
Jul 22, 2024	13.28	13.30	13.20	13.30	12.90	0.91%	121,466
Jul 19, 2024	13.15	13.25	13.09	13.18	12.78	0.23%	487,021
Jul 18, 2024	13.42	13.43	13.10	13.15	12.75	-1.42%	154,437
Jul 17, 2024	13.41	13.43	13.33	13.34	12.94	-0.45%	136,780
Jul 16, 2024	13.34	13.40	13.33	13.40	13.00	0.83%	114,771
Jul 15, 2024	13.17	13.30	13.17	13.29	12.89	1.30%	134,972
Jul 12, 2024	13.16	13.21	13.11	13.12	12.72	-0.30%	129,104
Jul 11, 2024	13.16	13.25	13.12	13.16	12.76	-0.68%	126,896
Jul 10, 2024	13.21	13.25	13.16	13.25	12.75	0.76%	159,670
Jul 9, 2024	13.05	13.15	13.02	13.15	12.65	0.61%	65,317
Jul 8, 2024	13.00	13.07	12.91	13.07	12.57	0.31%	151,237
Jul 5, 2024	13.10	13.16	13.01	13.03	12.54	-0.76%	74,084
Jul 3, 2024	13.09	13.13	13.03	13.13	12.63	0.38%	64,486
Jul 2, 2024	12.94	13.08	12.91	13.08	12.58	1.08%	180,837