PGIM High Yield Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.28	14.30	14.16	14.19	14.19	-0.35%	94,169
Feb 20, 2025	14.21	14.24	14.19	14.24	14.24	0.21%	92,153
Feb 19, 2025	14.15	14.21	14.11	14.21	14.21	0.42%	159,013
Feb 18, 2025	14.05	14.18	14.03	14.15	14.15	0.86%	152,504
Feb 14, 2025	14.01	14.05	13.97	14.03	14.03	0.21%	81,321
Feb 13, 2025	14.06	14.09	14.00	14.00	14.00	-0.78%	92,398
Feb 12, 2025	14.10	14.14	14.06	14.11	14.01	-0.07%	101,755
Feb 11, 2025	14.08	14.14	14.01	14.12	14.02	0.36%	95,689
Feb 10, 2025	14.03	14.09	14.00	14.07	13.97	0.57%	73,912
Feb 7, 2025	13.99	14.03	13.94	13.99	13.89	0.21%	88,535
Feb 6, 2025	14.00	14.04	13.93	13.96	13.86	-	52,643
Feb 5, 2025	13.99	14.04	13.95	13.96	13.86	0.07%	95,195
Feb 4, 2025	13.94	13.96	13.91	13.95	13.85	0.22%	74,151
Feb 3, 2025	13.83	13.93	13.79	13.92	13.82	0.65%	111,337
Jan 31, 2025	13.71	13.84	13.71	13.83	13.73	0.73%	77,114
Jan 30, 2025	13.75	13.81	13.66	13.73	13.63	-0.07%	128,931
Jan 29, 2025	13.89	13.89	13.70	13.74	13.64	-0.87%	115,984
Jan 28, 2025	13.93	13.93	13.79	13.86	13.76	-0.43%	95,691
Jan 27, 2025	13.80	13.92	13.80	13.92	13.82	0.87%	90,965
Jan 24, 2025	13.92	13.95	13.80	13.80	13.70	-0.79%	132,663
Jan 23, 2025	13.89	13.95	13.86	13.91	13.81	0.36%	156,893
Jan 22, 2025	13.90	13.92	13.74	13.86	13.76	-0.07%	173,135
Jan 21, 2025	13.85	13.87	13.77	13.87	13.77	0.58%	89,661
Jan 17, 2025	13.79	13.82	13.71	13.79	13.69	0.58%	559,936
Jan 16, 2025	13.81	13.83	13.67	13.71	13.61	-0.58%	142,024
Jan 15, 2025	13.77	13.86	13.70	13.79	13.69	0.36%	182,935
Jan 14, 2025	13.75	13.77	13.67	13.74	13.64	0.66%	123,056
Jan 13, 2025	13.79	13.85	13.62	13.65	13.55	-1.59%	172,940
Jan 10, 2025	13.85	13.92	13.75	13.87	13.77	-0.14%	162,839
Jan 8, 2025	13.75	13.90	13.73	13.89	13.79	0.87%	102,735
Jan 7, 2025	13.81	13.84	13.72	13.77	13.67	-0.07%	129,030
Jan 6, 2025	13.75	13.85	13.68	13.78	13.68	0.22%	140,961
Jan 3, 2025	13.72	13.89	13.68	13.75	13.65	-	64,551
Jan 2, 2025	13.69	13.83	13.62	13.75	13.65	0.51%	90,953
Dec 31, 2024	13.85	13.92	13.62	13.68	13.58	-0.51%	136,536
Dec 30, 2024	13.75	13.79	13.70	13.75	13.65	0.07%	77,388
Dec 27, 2024	13.85	13.92	13.68	13.74	13.64	-0.72%	68,075
Dec 26, 2024	13.83	13.91	13.77	13.84	13.74	-0.65%	76,342
Dec 24, 2024	13.86	13.93	13.85	13.93	13.72	1.02%	65,419
Dec 23, 2024	13.69	13.81	13.53	13.79	13.58	0.44%	118,008
Dec 20, 2024	13.55	13.73	13.46	13.73	13.53	2.23%	99,761
Dec 19, 2024	13.65	13.73	13.35	13.43	13.23	-1.25%	118,640
Dec 18, 2024	13.79	13.85	13.53	13.60	13.40	-1.09%	92,286
Dec 17, 2024	13.89	13.90	13.68	13.75	13.55	-1.08%	127,783
Dec 16, 2024	13.92	13.98	13.81	13.90	13.69	-0.07%	111,307
Dec 13, 2024	14.02	14.04	13.87	13.91	13.70	-0.64%	83,173
Dec 12, 2024	14.05	14.12	13.97	14.00	13.79	-1.41%	95,798
Dec 11, 2024	14.24	14.31	14.12	14.20	13.88	-	113,764
Dec 10, 2024	14.21	14.26	14.10	14.20	13.88	0.07%	73,569
Dec 9, 2024	14.23	14.26	14.16	14.19	13.87	-0.21%	56,608
Dec 6, 2024	14.25	14.29	14.20	14.22	13.90	0.28%	66,540
Dec 5, 2024	14.23	14.25	14.11	14.18	13.86	0.14%	120,515
Dec 4, 2024	14.23	14.25	14.10	14.16	13.85	-	83,595
Dec 3, 2024	14.07	14.19	14.07	14.16	13.85	0.93%	147,054
Dec 2, 2024	13.99	14.08	13.95	14.03	13.72	0.50%	125,799
Nov 29, 2024	13.94	14.04	13.90	13.96	13.65	0.72%	74,942
Nov 27, 2024	13.78	13.87	13.73	13.86	13.55	0.73%	140,947
Nov 26, 2024	13.84	13.86	13.62	13.76	13.45	-0.43%	124,646
Nov 25, 2024	13.90	13.92	13.78	13.82	13.51	-0.43%	87,997
Nov 22, 2024	13.90	13.90	13.79	13.88	13.57	0.07%	86,343
Nov 21, 2024	13.84	13.92	13.73	13.87	13.56	0.43%	122,396
Nov 20, 2024	13.64	13.82	13.64	13.81	13.50	1.54%	162,779
Nov 19, 2024	13.49	13.60	13.42	13.60	13.30	0.59%	101,509
Nov 18, 2024	13.48	13.53	13.40	13.52	13.22	0.75%	93,522
Nov 15, 2024	13.47	13.50	13.30	13.42	13.12	-0.67%	119,822
Nov 14, 2024	13.64	13.73	13.46	13.51	13.21	-1.67%	245,345
Nov 13, 2024	13.94	13.97	13.71	13.74	13.33	-1.36%	154,093
Nov 12, 2024	14.08	14.12	13.85	13.93	13.52	-1.35%	180,508
Nov 11, 2024	14.40	14.43	14.06	14.12	13.70	-1.53%	195,055
Nov 8, 2024	14.20	14.35	14.17	14.34	13.91	1.06%	113,466
Nov 7, 2024	14.13	14.20	14.06	14.19	13.77	0.64%	93,913
Nov 6, 2024	13.91	14.16	13.88	14.10	13.68	1.51%	248,155
Nov 5, 2024	13.86	13.89	13.76	13.89	13.48	0.65%	99,032
Nov 4, 2024	14.14	14.20	13.67	13.80	13.39	-1.99%	315,545
Nov 1, 2024	14.08	14.14	14.03	14.08	13.66	0.28%	103,119
Oct 31, 2024	14.03	14.04	13.97	14.04	13.62	0.29%	95,886
Oct 30, 2024	13.95	14.01	13.91	14.00	13.58	0.65%	85,634
Oct 29, 2024	13.97	13.98	13.80	13.91	13.50	-0.43%	153,307
Oct 28, 2024	14.04	14.07	13.95	13.97	13.55	0.07%	81,011
Oct 25, 2024	13.96	13.99	13.90	13.96	13.54	0.07%	40,615
Oct 24, 2024	13.89	13.98	13.84	13.95	13.53	0.36%	103,222
Oct 23, 2024	14.00	14.01	13.88	13.90	13.49	-0.79%	96,882
Oct 22, 2024	13.92	14.02	13.90	14.01	13.59	0.72%	113,684
Oct 21, 2024	13.98	14.01	13.90	13.91	13.50	-0.36%	104,090
Oct 18, 2024	13.84	13.96	13.82	13.96	13.54	1.01%	87,104
Oct 17, 2024	13.87	13.87	13.79	13.82	13.41	0.07%	82,694
Oct 16, 2024	13.70	13.81	13.66	13.81	13.40	0.95%	200,009
Oct 15, 2024	13.82	13.83	13.65	13.68	13.27	-0.58%	129,331
Oct 14, 2024	13.97	13.99	13.74	13.76	13.35	-0.79%	154,783
Oct 11, 2024	13.95	14.00	13.83	13.87	13.46	-0.29%	166,379
Oct 10, 2024	14.02	14.08	13.88	13.91	13.50	-1.70%	124,967
Oct 9, 2024	14.15	14.16	14.11	14.15	13.63	0.28%	114,613
Oct 8, 2024	14.14	14.14	14.06	14.11	13.59	0.14%	75,373
Oct 7, 2024	14.12	14.16	14.07	14.09	13.57	-0.07%	99,695
Oct 4, 2024	13.97	14.15	13.93	14.10	13.58	0.93%	141,950
Oct 3, 2024	14.02	14.06	13.96	13.97	13.45	-0.71%	124,313
Oct 2, 2024	14.05	14.07	14.01	14.07	13.55	0.14%	83,690
Oct 1, 2024	13.95	14.05	13.95	14.05	13.53	0.79%	155,113
Sep 30, 2024	14.00	14.04	13.94	13.94	13.42	-0.43%	289,769
Sep 27, 2024	13.96	14.02	13.96	14.00	13.48	0.29%	104,992