PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.55
-0.06 (-0.41%)
Sep 2, 2025, 4:00 PM - Market closed
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.56 | 14.58 | 14.47 | 14.55 | 14.55 | -0.41% | 83,326 |
| Aug 29, 2025 | 14.59 | 14.62 | 14.55 | 14.61 | 14.61 | 0.41% | 76,112 |
| Aug 28, 2025 | 14.55 | 14.55 | 14.53 | 14.55 | 14.55 | - | 97,885 |
| Aug 27, 2025 | 14.52 | 14.55 | 14.50 | 14.55 | 14.55 | 0.28% | 79,974 |
| Aug 26, 2025 | 14.54 | 14.55 | 14.44 | 14.51 | 14.51 | -0.62% | 101,876 |
| Aug 25, 2025 | 14.52 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 88,061 |
| Aug 22, 2025 | 14.39 | 14.56 | 14.39 | 14.50 | 14.50 | 0.76% | 50,821 |
| Aug 21, 2025 | 14.38 | 14.45 | 14.35 | 14.39 | 14.39 | -0.28% | 89,405 |
| Aug 20, 2025 | 14.43 | 14.44 | 14.38 | 14.43 | 14.43 | 0.14% | 63,700 |
| Aug 19, 2025 | 14.42 | 14.48 | 14.34 | 14.41 | 14.41 | -0.21% | 96,160 |
| Aug 18, 2025 | 14.42 | 14.47 | 14.41 | 14.44 | 14.44 | 0.21% | 52,210 |
| Aug 15, 2025 | 14.44 | 14.48 | 14.41 | 14.41 | 14.41 | -0.35% | 48,966 |
| Aug 14, 2025 | 14.46 | 14.52 | 14.38 | 14.46 | 14.46 | -0.75% | 86,670 |
| Aug 13, 2025 | 14.58 | 14.59 | 14.52 | 14.57 | 14.47 | 0.14% | 64,929 |
| Aug 12, 2025 | 14.48 | 14.55 | 14.47 | 14.55 | 14.45 | 0.48% | 69,715 |
| Aug 11, 2025 | 14.48 | 14.52 | 14.48 | 14.48 | 14.38 | 0.14% | 40,320 |
| Aug 8, 2025 | 14.48 | 14.53 | 14.44 | 14.46 | 14.36 | 0.14% | 43,681 |
| Aug 7, 2025 | 14.50 | 14.52 | 14.42 | 14.44 | 14.34 | -0.28% | 68,362 |
| Aug 6, 2025 | 14.48 | 14.48 | 14.42 | 14.48 | 14.38 | 0.28% | 93,729 |
| Aug 5, 2025 | 14.40 | 14.47 | 14.38 | 14.44 | 14.34 | 0.28% | 72,792 |
| Aug 4, 2025 | 14.33 | 14.41 | 14.32 | 14.40 | 14.30 | 0.77% | 114,813 |
| Aug 1, 2025 | 14.32 | 14.36 | 14.18 | 14.29 | 14.19 | -0.35% | 75,617 |
| Jul 31, 2025 | 14.37 | 14.39 | 14.29 | 14.34 | 14.24 | -0.14% | 84,626 |
| Jul 30, 2025 | 14.38 | 14.39 | 14.29 | 14.36 | 14.26 | 0.07% | 84,876 |
| Jul 29, 2025 | 14.36 | 14.38 | 14.31 | 14.35 | 14.25 | 0.07% | 77,493 |
| Jul 28, 2025 | 14.25 | 14.34 | 14.24 | 14.34 | 14.24 | 0.91% | 199,241 |
| Jul 25, 2025 | 14.11 | 14.21 | 14.07 | 14.21 | 14.11 | 0.78% | 68,640 |
| Jul 24, 2025 | 14.08 | 14.10 | 14.01 | 14.10 | 14.00 | - | 80,877 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.07 | 14.10 | 14.00 | -0.14% | 54,174 |
| Jul 22, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 14.02 | 0.50% | 78,523 |
| Jul 21, 2025 | 14.06 | 14.06 | 14.01 | 14.05 | 13.95 | 0.29% | 46,759 |
| Jul 18, 2025 | 14.11 | 14.12 | 14.00 | 14.01 | 13.91 | -0.28% | 81,201 |
| Jul 17, 2025 | 14.10 | 14.19 | 14.03 | 14.05 | 13.95 | -0.64% | 83,348 |
| Jul 16, 2025 | 14.19 | 14.19 | 14.06 | 14.14 | 14.04 | 0.07% | 72,123 |
| Jul 15, 2025 | 14.20 | 14.20 | 14.09 | 14.13 | 14.03 | -0.35% | 62,824 |
| Jul 14, 2025 | 14.15 | 14.19 | 14.07 | 14.18 | 14.08 | 0.42% | 65,756 |
| Jul 11, 2025 | 14.15 | 14.17 | 14.10 | 14.12 | 14.02 | -0.35% | 43,431 |
| Jul 10, 2025 | 14.16 | 14.18 | 14.10 | 14.17 | 14.07 | -0.21% | 80,361 |
| Jul 9, 2025 | 14.25 | 14.30 | 14.19 | 14.20 | 13.99 | -0.07% | 99,655 |
| Jul 8, 2025 | 14.20 | 14.23 | 14.16 | 14.21 | 14.00 | 0.07% | 101,041 |
| Jul 7, 2025 | 14.32 | 14.33 | 14.10 | 14.20 | 13.99 | -0.84% | 88,100 |
| Jul 3, 2025 | 14.33 | 14.34 | 14.20 | 14.32 | 14.11 | 0.21% | 84,009 |
| Jul 2, 2025 | 14.24 | 14.29 | 14.23 | 14.29 | 14.08 | 0.63% | 121,106 |
| Jul 1, 2025 | 14.18 | 14.27 | 14.16 | 14.20 | 13.99 | 0.21% | 98,057 |
| Jun 30, 2025 | 14.22 | 14.24 | 13.97 | 14.17 | 13.96 | - | 174,655 |
| Jun 27, 2025 | 14.06 | 14.17 | 14.05 | 14.17 | 13.96 | 1.07% | 102,716 |
| Jun 26, 2025 | 13.97 | 14.05 | 13.93 | 14.02 | 13.82 | 0.72% | 86,886 |
| Jun 25, 2025 | 13.89 | 13.92 | 13.83 | 13.92 | 13.72 | 0.22% | 142,076 |
| Jun 24, 2025 | 13.78 | 13.89 | 13.76 | 13.89 | 13.69 | 1.09% | 71,103 |
| Jun 23, 2025 | 13.75 | 13.78 | 13.62 | 13.74 | 13.54 | -0.29% | 155,753 |