PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
12.24
-0.10 (-0.81%)
Sep 4, 2026, 4:00 PM EDT - Market closed
PGIM High Yield Bond Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.35 | 12.36 | 12.21 | 12.24 | 12.24 | -0.81% | 119,359 |
| Sep 3, 2026 | 12.30 | 12.35 | 12.25 | 12.34 | 12.34 | 0.90% | 378,980 |
| Sep 2, 2026 | 12.26 | 12.40 | 12.23 | 12.23 | 12.23 | -0.08% | 148,564 |
| Sep 1, 2026 | 12.30 | 12.30 | 12.21 | 12.24 | 12.24 | -0.49% | 152,756 |
| Aug 31, 2026 | 12.38 | 12.43 | 12.30 | 12.30 | 12.30 | -0.49% | 100,235 |
| Aug 28, 2026 | 12.38 | 12.40 | 12.31 | 12.36 | 12.36 | 0.16% | 77,239 |
| Aug 27, 2026 | 12.41 | 12.41 | 12.32 | 12.34 | 12.34 | -0.24% | 97,668 |
| Aug 26, 2026 | 12.34 | 12.40 | 12.31 | 12.37 | 12.37 | -0.16% | 127,819 |
| Aug 25, 2026 | 12.29 | 12.40 | 12.29 | 12.39 | 12.39 | 1.31% | 107,635 |
| Aug 24, 2026 | 12.25 | 12.35 | 12.21 | 12.23 | 12.23 | -0.24% | 233,668 |
| Aug 21, 2026 | 12.34 | 12.36 | 12.26 | 12.26 | 12.26 | -0.24% | 209,749 |
| Aug 20, 2026 | 12.39 | 12.39 | 12.28 | 12.29 | 12.29 | -0.89% | 131,105 |
| Aug 19, 2026 | 12.45 | 12.45 | 12.35 | 12.40 | 12.40 | - | 123,984 |
| Aug 18, 2026 | 12.48 | 12.48 | 12.38 | 12.40 | 12.40 | -0.56% | 160,356 |
| Aug 17, 2026 | 12.44 | 12.48 | 12.31 | 12.47 | 12.47 | 0.48% | 258,926 |
| Aug 14, 2026 | 12.46 | 12.50 | 12.37 | 12.41 | 12.41 | -0.40% | 194,165 |
| Aug 13, 2026 | 12.47 | 12.53 | 12.43 | 12.46 | 12.46 | -0.12% | 136,255 |
| Aug 12, 2026 | 12.60 | 12.61 | 12.54 | 12.58 | 12.48 | 0.32% | 110,758 |
| Aug 11, 2026 | 12.56 | 12.62 | 12.51 | 12.54 | 12.44 | -0.32% | 110,902 |
| Aug 10, 2026 | 12.55 | 12.61 | 12.55 | 12.58 | 12.48 | - | 133,872 |
| Aug 7, 2026 | 12.54 | 12.62 | 12.51 | 12.58 | 12.48 | 0.40% | 121,610 |
| Aug 6, 2026 | 12.56 | 12.65 | 12.53 | 12.53 | 12.43 | -0.63% | 107,127 |
| Aug 5, 2026 | 12.63 | 12.70 | 12.50 | 12.61 | 12.50 | 0.24% | 184,820 |
| Aug 4, 2026 | 12.48 | 12.58 | 12.46 | 12.58 | 12.48 | 0.96% | 147,551 |
| Aug 3, 2026 | 12.50 | 12.50 | 12.42 | 12.46 | 12.36 | 0.16% | 149,546 |
| Jul 31, 2026 | 12.52 | 12.59 | 12.41 | 12.44 | 12.34 | -0.08% | 148,376 |
| Jul 30, 2026 | 12.42 | 12.53 | 12.40 | 12.45 | 12.35 | 0.24% | 96,099 |
| Jul 29, 2026 | 12.50 | 12.55 | 12.40 | 12.42 | 12.32 | -0.56% | 91,319 |
| Jul 28, 2026 | 12.52 | 12.53 | 12.42 | 12.49 | 12.39 | -0.40% | 85,043 |
| Jul 27, 2026 | 12.53 | 12.56 | 12.39 | 12.54 | 12.44 | 0.88% | 81,315 |
| Jul 24, 2026 | 12.51 | 12.56 | 12.31 | 12.43 | 12.33 | -0.64% | 273,568 |
| Jul 23, 2026 | 12.70 | 12.72 | 12.38 | 12.51 | 12.41 | -1.73% | 356,327 |
| Jul 22, 2026 | 12.81 | 12.84 | 12.67 | 12.73 | 12.62 | -0.31% | 71,873 |
| Jul 21, 2026 | 12.79 | 12.85 | 12.70 | 12.77 | 12.66 | 0.16% | 110,153 |
| Jul 20, 2026 | 12.70 | 12.77 | 12.67 | 12.75 | 12.64 | 0.79% | 121,538 |
| Jul 17, 2026 | 12.67 | 12.74 | 12.64 | 12.65 | 12.54 | -0.71% | 132,686 |
| Jul 16, 2026 | 12.73 | 12.83 | 12.71 | 12.74 | 12.63 | -0.31% | 90,673 |
| Jul 15, 2026 | 12.79 | 12.84 | 12.70 | 12.78 | 12.67 | 0.39% | 104,393 |
| Jul 14, 2026 | 12.75 | 12.83 | 12.67 | 12.73 | 12.62 | -0.24% | 92,328 |
| Jul 13, 2026 | 12.80 | 12.85 | 12.67 | 12.76 | 12.65 | -0.85% | 117,129 |
| Jul 10, 2026 | 12.90 | 12.95 | 12.75 | 12.87 | 12.76 | 0.08% | 139,877 |
| Jul 9, 2026 | 12.79 | 12.88 | 12.73 | 12.86 | 12.75 | 1.06% | 99,692 |
| Jul 8, 2026 | 12.90 | 12.94 | 12.82 | 12.83 | 12.62 | -1.16% | 95,109 |
| Jul 7, 2026 | 12.99 | 13.03 | 12.92 | 12.98 | 12.77 | -0.08% | 77,717 |
| Jul 6, 2026 | 12.94 | 13.08 | 12.90 | 12.99 | 12.78 | 0.08% | 103,288 |
| Jul 2, 2026 | 12.97 | 13.09 | 12.87 | 12.98 | 12.77 | 0.08% | 102,156 |
| Jul 1, 2026 | 13.06 | 13.09 | 12.95 | 12.97 | 12.76 | -0.69% | 102,220 |
| Jun 30, 2026 | 12.95 | 13.12 | 12.91 | 13.06 | 12.85 | 0.85% | 204,742 |
| Jun 29, 2026 | 12.82 | 13.00 | 12.82 | 12.95 | 12.74 | 1.09% | 176,126 |
| Jun 26, 2026 | 12.75 | 12.87 | 12.75 | 12.81 | 12.60 | 0.08% | 97,337 |