PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.19
-0.03 (-0.18%)
Mar 31, 2025, 2:21 PM EDT - Market open
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.22 | 14.23 | 14.11 | 14.21 | 14.21 | 0.07% | 130,297 |
| Mar 27, 2025 | 14.21 | 14.27 | 14.13 | 14.20 | 14.20 | -0.56% | 76,550 |
| Mar 26, 2025 | 14.41 | 14.41 | 14.26 | 14.28 | 14.28 | -0.97% | 90,079 |
| Mar 25, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.42 | 0.84% | 90,626 |
| Mar 24, 2025 | 14.40 | 14.43 | 14.24 | 14.30 | 14.30 | -0.49% | 96,793 |
| Mar 21, 2025 | 14.26 | 14.37 | 14.26 | 14.37 | 14.37 | 0.49% | 81,298 |
| Mar 20, 2025 | 14.21 | 14.30 | 14.21 | 14.30 | 14.30 | 0.56% | 83,696 |
| Mar 19, 2025 | 14.07 | 14.24 | 14.04 | 14.22 | 14.22 | 1.35% | 135,847 |
| Mar 18, 2025 | 13.97 | 14.05 | 13.96 | 14.03 | 14.03 | 0.43% | 114,619 |
| Mar 17, 2025 | 13.91 | 13.99 | 13.91 | 13.97 | 13.97 | 0.72% | 79,271 |
| Mar 14, 2025 | 13.91 | 13.92 | 13.87 | 13.87 | 13.87 | -0.07% | 93,051 |
| Mar 13, 2025 | 14.08 | 14.10 | 13.88 | 13.88 | 13.88 | -2.25% | 93,749 |
| Mar 12, 2025 | 14.20 | 14.29 | 14.10 | 14.20 | 14.09 | 0.64% | 143,154 |
| Mar 11, 2025 | 14.04 | 14.13 | 13.97 | 14.11 | 14.00 | 0.79% | 181,558 |
| Mar 10, 2025 | 14.07 | 14.09 | 13.95 | 14.00 | 13.90 | -0.64% | 99,005 |
| Mar 7, 2025 | 14.16 | 14.17 | 14.04 | 14.09 | 13.98 | -0.70% | 88,929 |
| Mar 6, 2025 | 14.26 | 14.27 | 14.14 | 14.19 | 14.08 | -0.63% | 98,471 |
| Mar 5, 2025 | 14.34 | 14.34 | 14.24 | 14.28 | 14.17 | -0.21% | 81,758 |
| Mar 4, 2025 | 14.39 | 14.40 | 14.28 | 14.31 | 14.20 | -0.97% | 127,122 |
| Mar 3, 2025 | 14.42 | 14.49 | 14.40 | 14.45 | 14.34 | 0.49% | 120,776 |
| Feb 28, 2025 | 14.28 | 14.38 | 14.27 | 14.38 | 14.27 | 1.05% | 94,297 |
| Feb 27, 2025 | 14.35 | 14.40 | 14.18 | 14.23 | 14.12 | -0.77% | 116,945 |
| Feb 26, 2025 | 14.26 | 14.34 | 14.26 | 14.34 | 14.23 | 0.42% | 127,548 |
| Feb 25, 2025 | 14.20 | 14.28 | 14.15 | 14.28 | 14.17 | 0.56% | 86,668 |
| Feb 24, 2025 | 14.23 | 14.24 | 14.14 | 14.20 | 14.09 | 0.07% | 61,260 |
| Feb 21, 2025 | 14.28 | 14.30 | 14.16 | 14.19 | 14.08 | -0.35% | 94,169 |
| Feb 20, 2025 | 14.21 | 14.24 | 14.19 | 14.24 | 14.13 | 0.21% | 92,153 |
| Feb 19, 2025 | 14.15 | 14.21 | 14.11 | 14.21 | 14.10 | 0.42% | 159,013 |
| Feb 18, 2025 | 14.05 | 14.18 | 14.03 | 14.15 | 14.04 | 0.86% | 152,504 |
| Feb 14, 2025 | 14.01 | 14.05 | 13.97 | 14.03 | 13.93 | 0.21% | 81,321 |
| Feb 13, 2025 | 14.06 | 14.09 | 14.00 | 14.00 | 13.90 | -0.78% | 92,398 |
| Feb 12, 2025 | 14.10 | 14.14 | 14.06 | 14.11 | 13.90 | -0.07% | 101,755 |
| Feb 11, 2025 | 14.08 | 14.14 | 14.01 | 14.12 | 13.91 | 0.36% | 95,689 |
| Feb 10, 2025 | 14.03 | 14.09 | 14.00 | 14.07 | 13.86 | 0.57% | 73,912 |
| Feb 7, 2025 | 13.99 | 14.03 | 13.94 | 13.99 | 13.78 | 0.21% | 88,535 |
| Feb 6, 2025 | 14.00 | 14.04 | 13.93 | 13.96 | 13.75 | - | 52,643 |
| Feb 5, 2025 | 13.99 | 14.04 | 13.95 | 13.96 | 13.75 | 0.07% | 95,195 |
| Feb 4, 2025 | 13.94 | 13.96 | 13.91 | 13.95 | 13.74 | 0.22% | 74,151 |
| Feb 3, 2025 | 13.83 | 13.93 | 13.79 | 13.92 | 13.71 | 0.65% | 111,337 |
| Jan 31, 2025 | 13.71 | 13.84 | 13.71 | 13.83 | 13.62 | 0.73% | 77,114 |
| Jan 30, 2025 | 13.75 | 13.81 | 13.66 | 13.73 | 13.53 | -0.07% | 128,931 |
| Jan 29, 2025 | 13.89 | 13.89 | 13.70 | 13.74 | 13.54 | -0.87% | 115,984 |
| Jan 28, 2025 | 13.93 | 13.93 | 13.79 | 13.86 | 13.65 | -0.43% | 95,691 |
| Jan 27, 2025 | 13.80 | 13.92 | 13.80 | 13.92 | 13.71 | 0.87% | 90,965 |
| Jan 24, 2025 | 13.92 | 13.95 | 13.80 | 13.80 | 13.59 | -0.79% | 132,663 |
| Jan 23, 2025 | 13.89 | 13.95 | 13.86 | 13.91 | 13.70 | 0.36% | 156,893 |
| Jan 22, 2025 | 13.90 | 13.92 | 13.74 | 13.86 | 13.65 | -0.07% | 173,135 |
| Jan 21, 2025 | 13.85 | 13.87 | 13.77 | 13.87 | 13.66 | 0.58% | 89,661 |
| Jan 17, 2025 | 13.79 | 13.82 | 13.71 | 13.79 | 13.59 | 0.58% | 559,936 |
| Jan 16, 2025 | 13.81 | 13.83 | 13.67 | 13.71 | 13.51 | -0.58% | 142,024 |