PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.40
-0.02 (-0.12%)
Nov 19, 2025, 2:23 PM EST - Market open
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.42 | 14.44 | 14.35 | 14.42 | 14.42 | - | 98,615 |
| Nov 17, 2025 | 14.38 | 14.44 | 14.33 | 14.42 | 14.42 | 0.56% | 182,037 |
| Nov 14, 2025 | 14.33 | 14.39 | 14.26 | 14.34 | 14.34 | -0.35% | 65,455 |
| Nov 13, 2025 | 14.44 | 14.44 | 14.35 | 14.39 | 14.39 | -1.24% | 78,820 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.50 | 14.57 | 14.47 | - | 53,289 |
| Nov 11, 2025 | 14.53 | 14.57 | 14.51 | 14.57 | 14.47 | 0.55% | 84,546 |
| Nov 10, 2025 | 14.57 | 14.59 | 14.41 | 14.49 | 14.39 | -0.14% | 102,883 |
| Nov 7, 2025 | 14.48 | 14.55 | 14.40 | 14.51 | 14.41 | 0.35% | 80,771 |
| Nov 6, 2025 | 14.50 | 14.55 | 14.45 | 14.46 | 14.36 | -0.28% | 44,162 |
| Nov 5, 2025 | 14.50 | 14.56 | 14.48 | 14.50 | 14.40 | 0.28% | 55,302 |
| Nov 4, 2025 | 14.43 | 14.50 | 14.40 | 14.46 | 14.36 | -0.07% | 75,506 |
| Nov 3, 2025 | 14.53 | 14.53 | 14.43 | 14.47 | 14.37 | -0.41% | 31,660 |
| Oct 31, 2025 | 14.59 | 14.63 | 14.40 | 14.53 | 14.43 | 0.21% | 87,761 |
| Oct 30, 2025 | 14.48 | 14.54 | 14.45 | 14.50 | 14.40 | -0.34% | 44,025 |
| Oct 29, 2025 | 14.67 | 14.67 | 14.47 | 14.55 | 14.45 | -0.48% | 143,048 |
| Oct 28, 2025 | 14.63 | 14.64 | 14.58 | 14.62 | 14.51 | - | 55,688 |
| Oct 27, 2025 | 14.56 | 14.66 | 14.56 | 14.62 | 14.51 | 0.48% | 108,424 |
| Oct 24, 2025 | 14.54 | 14.58 | 14.49 | 14.55 | 14.45 | 0.62% | 80,378 |
| Oct 23, 2025 | 14.47 | 14.50 | 14.40 | 14.46 | 14.36 | 0.21% | 49,471 |
| Oct 22, 2025 | 14.50 | 14.57 | 14.37 | 14.43 | 14.33 | 0.14% | 119,640 |
| Oct 21, 2025 | 14.30 | 14.49 | 14.25 | 14.41 | 14.31 | 1.19% | 89,979 |
| Oct 20, 2025 | 14.15 | 14.32 | 14.13 | 14.24 | 14.14 | 0.78% | 93,422 |
| Oct 17, 2025 | 14.13 | 14.20 | 13.99 | 14.13 | 14.03 | - | 122,796 |
| Oct 16, 2025 | 14.18 | 14.31 | 14.13 | 14.13 | 14.03 | -1.05% | 115,230 |
| Oct 15, 2025 | 14.27 | 14.32 | 14.22 | 14.28 | 14.07 | 0.07% | 110,899 |
| Oct 14, 2025 | 14.20 | 14.50 | 14.20 | 14.27 | 14.06 | -0.14% | 85,389 |
| Oct 13, 2025 | 14.24 | 14.35 | 14.18 | 14.29 | 14.08 | 1.13% | 68,474 |
| Oct 10, 2025 | 14.38 | 14.38 | 14.09 | 14.13 | 13.93 | -1.53% | 83,397 |
| Oct 9, 2025 | 14.57 | 14.57 | 14.33 | 14.35 | 14.14 | -1.44% | 98,974 |
| Oct 8, 2025 | 14.49 | 14.58 | 14.42 | 14.56 | 14.35 | 0.90% | 156,934 |
| Oct 7, 2025 | 14.25 | 14.44 | 14.24 | 14.43 | 14.22 | 1.62% | 142,430 |
| Oct 6, 2025 | 14.20 | 14.22 | 13.91 | 14.20 | 13.99 | - | 137,500 |
| Oct 3, 2025 | 14.30 | 14.34 | 14.20 | 14.20 | 13.99 | -0.91% | 100,982 |
| Oct 2, 2025 | 14.42 | 14.42 | 14.33 | 14.33 | 14.12 | -0.56% | 73,279 |
| Oct 1, 2025 | 14.38 | 14.53 | 14.34 | 14.41 | 14.20 | 0.21% | 154,684 |
| Sep 30, 2025 | 14.36 | 14.40 | 14.30 | 14.38 | 14.17 | 0.14% | 110,708 |
| Sep 29, 2025 | 14.40 | 14.44 | 14.31 | 14.36 | 14.15 | - | 116,578 |
| Sep 26, 2025 | 14.51 | 14.51 | 14.34 | 14.36 | 14.15 | -0.69% | 100,310 |
| Sep 25, 2025 | 14.50 | 14.50 | 14.40 | 14.46 | 14.25 | -0.21% | 70,388 |
| Sep 24, 2025 | 14.61 | 14.65 | 14.42 | 14.49 | 14.28 | -0.48% | 68,239 |
| Sep 23, 2025 | 14.60 | 14.66 | 14.56 | 14.56 | 14.35 | -0.55% | 45,141 |
| Sep 22, 2025 | 14.67 | 14.69 | 14.60 | 14.64 | 14.43 | - | 62,178 |
| Sep 19, 2025 | 14.69 | 14.70 | 14.64 | 14.64 | 14.43 | -0.20% | 40,223 |
| Sep 18, 2025 | 14.63 | 14.70 | 14.63 | 14.67 | 14.46 | -0.07% | 65,947 |
| Sep 17, 2025 | 14.68 | 14.69 | 14.62 | 14.68 | 14.47 | 0.27% | 83,106 |
| Sep 16, 2025 | 14.61 | 14.68 | 14.61 | 14.64 | 14.43 | - | 64,380 |
| Sep 15, 2025 | 14.56 | 14.65 | 14.56 | 14.64 | 14.43 | 0.90% | 68,162 |
| Sep 12, 2025 | 14.49 | 14.58 | 14.49 | 14.51 | 14.30 | 0.14% | 64,874 |
| Sep 11, 2025 | 14.44 | 14.58 | 14.44 | 14.49 | 14.28 | -0.69% | 122,601 |
| Sep 10, 2025 | 14.66 | 14.67 | 14.57 | 14.59 | 14.27 | -0.21% | 105,576 |