PGIM High Yield Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	13.83	13.91	13.77	13.84	13.84	-0.65%	76,342
Dec 24, 2024	13.86	13.93	13.85	13.93	13.83	1.02%	65,419
Dec 23, 2024	13.69	13.81	13.53	13.79	13.69	0.44%	118,008
Dec 20, 2024	13.55	13.73	13.46	13.73	13.63	2.23%	99,761
Dec 19, 2024	13.65	13.73	13.35	13.43	13.33	-1.25%	118,640
Dec 18, 2024	13.79	13.85	13.53	13.60	13.50	-1.09%	92,286
Dec 17, 2024	13.89	13.90	13.68	13.75	13.65	-1.08%	127,783
Dec 16, 2024	13.92	13.98	13.81	13.90	13.80	-0.07%	111,307
Dec 13, 2024	14.02	14.04	13.87	13.91	13.81	-0.64%	83,173
Dec 12, 2024	14.05	14.12	13.97	14.00	13.90	-1.41%	95,798
Dec 11, 2024	14.24	14.31	14.12	14.20	13.99	-	113,764
Dec 10, 2024	14.21	14.26	14.10	14.20	13.99	0.07%	73,569
Dec 9, 2024	14.23	14.26	14.16	14.19	13.98	-0.21%	56,608
Dec 6, 2024	14.25	14.29	14.20	14.22	14.01	0.28%	66,540
Dec 5, 2024	14.23	14.25	14.11	14.18	13.97	0.14%	120,515
Dec 4, 2024	14.23	14.25	14.10	14.16	13.95	-	83,595
Dec 3, 2024	14.07	14.19	14.07	14.16	13.95	0.93%	147,054
Dec 2, 2024	13.99	14.08	13.95	14.03	13.82	0.50%	125,799
Nov 29, 2024	13.94	14.04	13.90	13.96	13.75	0.72%	74,942
Nov 27, 2024	13.78	13.87	13.73	13.86	13.65	0.73%	140,947
Nov 26, 2024	13.84	13.86	13.62	13.76	13.56	-0.43%	124,646
Nov 25, 2024	13.90	13.92	13.78	13.82	13.61	-0.43%	87,997
Nov 22, 2024	13.90	13.90	13.79	13.88	13.67	0.07%	86,343
Nov 21, 2024	13.84	13.92	13.73	13.87	13.66	0.43%	122,396
Nov 20, 2024	13.64	13.82	13.64	13.81	13.60	1.54%	162,779
Nov 19, 2024	13.49	13.60	13.42	13.60	13.40	0.59%	101,509
Nov 18, 2024	13.48	13.53	13.40	13.52	13.32	0.75%	93,522
Nov 15, 2024	13.47	13.50	13.30	13.42	13.22	-0.67%	119,822
Nov 14, 2024	13.64	13.73	13.46	13.51	13.31	-1.67%	245,345
Nov 13, 2024	13.94	13.97	13.71	13.74	13.43	-1.36%	154,093
Nov 12, 2024	14.08	14.12	13.85	13.93	13.62	-1.35%	180,508
Nov 11, 2024	14.40	14.43	14.06	14.12	13.80	-1.53%	195,055
Nov 8, 2024	14.20	14.35	14.17	14.34	14.02	1.06%	113,466
Nov 7, 2024	14.13	14.20	14.06	14.19	13.87	0.64%	93,913
Nov 6, 2024	13.91	14.16	13.88	14.10	13.78	1.51%	248,155
Nov 5, 2024	13.86	13.89	13.76	13.89	13.58	0.65%	99,032
Nov 4, 2024	14.14	14.20	13.67	13.80	13.49	-1.99%	315,545
Nov 1, 2024	14.08	14.14	14.03	14.08	13.76	0.28%	103,119
Oct 31, 2024	14.03	14.04	13.97	14.04	13.72	0.29%	95,886
Oct 30, 2024	13.95	14.01	13.91	14.00	13.69	0.65%	85,634
Oct 29, 2024	13.97	13.98	13.80	13.91	13.60	-0.43%	153,307
Oct 28, 2024	14.04	14.07	13.95	13.97	13.66	0.07%	81,011
Oct 25, 2024	13.96	13.99	13.90	13.96	13.65	0.07%	40,615
Oct 24, 2024	13.89	13.98	13.84	13.95	13.64	0.36%	103,222
Oct 23, 2024	14.00	14.01	13.88	13.90	13.59	-0.79%	96,882
Oct 22, 2024	13.92	14.02	13.90	14.01	13.70	0.72%	113,684
Oct 21, 2024	13.98	14.01	13.90	13.91	13.60	-0.36%	104,090
Oct 18, 2024	13.84	13.96	13.82	13.96	13.65	1.01%	87,104
Oct 17, 2024	13.87	13.87	13.79	13.82	13.51	0.07%	82,694
Oct 16, 2024	13.70	13.81	13.66	13.81	13.50	0.95%	200,009
Oct 15, 2024	13.82	13.83	13.65	13.68	13.37	-0.58%	129,331
Oct 14, 2024	13.97	13.99	13.74	13.76	13.45	-0.79%	154,783
Oct 11, 2024	13.95	14.00	13.83	13.87	13.56	-0.29%	166,379
Oct 10, 2024	14.02	14.08	13.88	13.91	13.60	-1.70%	124,967
Oct 9, 2024	14.15	14.16	14.11	14.15	13.73	0.28%	114,613
Oct 8, 2024	14.14	14.14	14.06	14.11	13.69	0.14%	75,373
Oct 7, 2024	14.12	14.16	14.07	14.09	13.67	-0.07%	99,695
Oct 4, 2024	13.97	14.15	13.93	14.10	13.68	0.93%	141,950
Oct 3, 2024	14.02	14.06	13.96	13.97	13.55	-0.71%	124,313
Oct 2, 2024	14.05	14.07	14.01	14.07	13.65	0.14%	83,690
Oct 1, 2024	13.95	14.05	13.95	14.05	13.63	0.79%	155,113
Sep 30, 2024	14.00	14.04	13.94	13.94	13.52	-0.43%	289,769
Sep 27, 2024	13.96	14.02	13.96	14.00	13.58	0.29%	104,992
Sep 26, 2024	14.00	14.02	13.94	13.96	13.54	-0.21%	126,936
Sep 25, 2024	14.02	14.02	13.90	13.99	13.57	0.14%	134,978
Sep 24, 2024	14.00	14.02	13.92	13.97	13.55	-0.21%	175,106
Sep 23, 2024	13.94	14.00	13.92	14.00	13.58	0.79%	142,293
Sep 20, 2024	13.94	13.94	13.86	13.89	13.48	-0.36%	102,543
Sep 19, 2024	13.97	13.97	13.87	13.94	13.52	0.50%	106,191
Sep 18, 2024	13.93	13.95	13.84	13.87	13.46	-0.07%	188,461
Sep 17, 2024	13.84	13.88	13.80	13.88	13.47	0.80%	175,304
Sep 16, 2024	13.72	13.77	13.67	13.77	13.36	0.88%	96,066
Sep 13, 2024	13.78	13.79	13.60	13.65	13.24	-0.51%	234,853
Sep 12, 2024	13.76	13.76	13.64	13.72	13.31	-1.01%	207,842
Sep 11, 2024	13.85	13.93	13.81	13.86	13.34	0.07%	142,603
Sep 10, 2024	13.96	13.98	13.83	13.85	13.34	-0.50%	166,320
Sep 9, 2024	13.92	13.95	13.87	13.92	13.40	0.07%	88,100
Sep 6, 2024	13.90	13.93	13.87	13.91	13.39	0.07%	74,150
Sep 5, 2024	13.87	13.94	13.87	13.90	13.38	0.07%	88,984
Sep 4, 2024	13.93	13.94	13.84	13.89	13.37	-	94,503
Sep 3, 2024	13.80	13.90	13.79	13.89	13.37	0.29%	120,483
Aug 30, 2024	13.85	13.92	13.77	13.85	13.34	0.58%	114,992
Aug 29, 2024	13.78	13.88	13.73	13.77	13.26	0.15%	149,020
Aug 28, 2024	13.82	13.87	13.74	13.75	13.24	-0.29%	116,945
Aug 27, 2024	13.84	13.88	13.77	13.79	13.28	-0.22%	91,816
Aug 26, 2024	13.78	13.86	13.75	13.82	13.31	0.88%	137,649
Aug 23, 2024	13.61	13.70	13.55	13.70	13.19	0.88%	147,903
Aug 22, 2024	13.63	13.67	13.56	13.58	13.08	-0.51%	72,527
Aug 21, 2024	13.67	13.70	13.60	13.65	13.14	0.07%	100,909
Aug 20, 2024	13.60	13.64	13.58	13.64	13.13	0.44%	127,682
Aug 19, 2024	13.57	13.59	13.56	13.58	13.08	0.07%	74,500
Aug 16, 2024	13.57	13.59	13.54	13.57	13.07	-0.07%	74,062
Aug 15, 2024	13.57	13.60	13.51	13.58	13.08	0.44%	133,864
Aug 14, 2024	13.51	13.55	13.44	13.52	13.02	0.37%	150,055
Aug 13, 2024	13.49	13.50	13.43	13.47	12.97	0.15%	83,239
Aug 12, 2024	13.45	13.50	13.39	13.45	12.95	0.37%	137,775
Aug 9, 2024	13.43	13.46	13.40	13.40	12.90	0.15%	87,813
Aug 8, 2024	13.42	13.50	13.37	13.38	12.88	-0.67%	175,815
Aug 7, 2024	13.45	13.50	13.36	13.47	12.87	0.90%	206,802
Aug 6, 2024	13.38	13.38	13.26	13.35	12.75	0.53%	230,355