PGIM Global High Yield Fund

GHY
🏛️ usa →
12.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.10 15.20 15.05 15.09 0.2M
2021-12-30 15.25 15.27 15.11 15.13 0.1M
2021-12-29 15.16 15.22 15.08 15.20 0.1M
2021-12-28 15.21 15.33 15.10 15.19 0.1M
2021-12-27 15.02 15.27 14.96 15.23 0.1M
2021-12-23 15.01 15.12 15.01 15.11 0.1M
2021-12-22 14.90 15.01 14.90 14.99 0.1M
2021-12-21 14.84 14.92 14.78 14.87 0.3M
2021-12-20 15.04 15.16 14.74 14.78 0.1M
2021-12-17 15.19 15.20 15.05 15.09 0.1M
2021-12-16 15.35 15.37 15.16 15.18 0.1M
2021-12-15 15.10 15.48 15.03 15.43 0.3M
2021-12-14 15.03 15.10 14.98 15.10 0.1M
2021-12-13 15.12 15.12 15.02 15.03 0.1M
2021-12-10 15.19 15.24 15.11 15.12 0.1M
2021-12-09 15.11 15.19 15.11 15.14 0.1M
2021-12-08 15.19 15.20 15.11 15.13 0.1M
2021-12-07 15.07 15.27 15.07 15.17 0.1M
2021-12-06 14.85 15.04 14.85 15.03 0.1M
2021-12-03 14.99 15.05 14.83 14.83 0.1M
2021-12-02 15.04 15.09 14.96 14.96 0.1M
2021-12-01 15.07 15.15 14.94 15.01 0.2M
2021-11-30 15.15 15.15 15.00 15.02 0.2M
2021-11-29 15.10 15.16 15.08 15.12 0.1M
2021-11-26 15.14 15.15 15.01 15.05 0.1M
2021-11-24 15.22 15.22 15.17 15.17 0.1M
2021-11-23 15.35 15.35 15.20 15.23 0.1M
2021-11-22 15.48 15.48 15.28 15.31 0.1M
2021-11-19 15.53 15.59 15.43 15.46 0.1M
2021-11-18 15.55 15.58 15.48 15.48 0.1M
2021-11-17 15.51 15.55 15.46 15.55 0.1M
2021-11-16 15.51 15.57 15.50 15.52 0.1M
2021-11-15 15.54 15.54 15.45 15.51 0.1M
2021-11-12 15.53 15.53 15.49 15.52 0.1M
2021-11-11 15.51 15.55 15.47 15.50 0.2M
2021-11-10 15.54 15.57 15.49 15.50 0.2M
2021-11-09 15.67 15.67 15.60 15.64 0.1M
2021-11-08 15.66 15.67 15.63 15.65 0.1M
2021-11-05 15.60 15.67 15.54 15.62 0.2M
2021-11-04 15.67 15.73 15.54 15.54 0.2M
2021-11-03 15.78 15.78 15.63 15.64 0.2M
2021-11-02 15.70 15.72 15.63 15.64 0.2M
2021-11-01 15.69 15.72 15.62 15.70 0.2M
2021-10-29 15.67 15.69 15.61 15.68 0.1M
2021-10-28 15.56 15.65 15.56 15.65 0.1M
2021-10-27 15.53 15.57 15.49 15.55 0.1M
2021-10-26 15.45 15.52 15.44 15.48 0.1M
2021-10-25 15.54 15.54 15.39 15.42 0.1M
2021-10-22 15.51 15.51 15.43 15.49 0.1M
2021-10-21 15.56 15.58 15.47 15.47 0.1M
2021-10-20 15.60 15.61 15.54 15.58 0.1M
2021-10-19 15.57 15.60 15.53 15.57 0.1M
2021-10-18 15.58 15.58 15.51 15.55 0.1M
2021-10-15 15.69 15.69 15.57 15.57 0.1M
2021-10-14 15.57 15.66 15.53 15.66 0.1M
2021-10-13 15.56 15.60 15.54 15.60 0.1M
2021-10-12 15.58 15.59 15.53 15.53 0.1M
2021-10-11 15.49 15.58 15.49 15.54 0.1M
2021-10-08 15.59 15.60 15.51 15.51 0.1M
2021-10-07 15.58 15.59 15.54 15.54 0.1M
2021-10-06 15.48 15.55 15.45 15.55 0.0M
2021-10-05 15.46 15.54 15.45 15.53 0.1M
2021-10-04 15.54 15.57 15.42 15.46 0.1M
2021-10-01 15.44 15.60 15.40 15.55 0.1M
2021-09-30 15.47 15.54 15.40 15.40 0.1M
2021-09-29 15.40 15.48 15.26 15.40 0.1M
2021-09-28 15.53 15.57 15.35 15.35 0.2M
2021-09-27 15.62 15.63 15.57 15.57 0.1M
2021-09-24 15.73 15.74 15.61 15.67 0.1M
2021-09-23 15.71 15.77 15.67 15.70 0.1M
2021-09-22 15.63 15.73 15.62 15.70 0.2M
2021-09-21 15.69 15.70 15.59 15.61 0.2M
2021-09-20 15.67 15.72 15.57 15.60 0.1M
2021-09-17 15.80 15.84 15.75 15.80 0.1M
2021-09-16 15.90 15.90 15.81 15.82 0.1M
2021-09-15 15.98 16.04 15.97 16.00 0.1M
2021-09-14 16.05 16.10 15.90 15.91 0.1M
2021-09-13 16.08 16.08 15.99 16.04 0.1M
2021-09-10 16.04 16.10 16.01 16.03 0.1M
2021-09-09 15.92 16.06 15.92 16.03 0.1M
2021-09-08 15.88 15.94 15.87 15.90 0.1M
2021-09-07 15.93 15.98 15.78 15.88 0.2M
2021-09-03 15.98 16.00 15.92 15.94 0.2M
2021-09-02 15.87 16.00 15.85 16.00 0.1M
2021-09-01 15.77 15.92 15.77 15.92 0.1M
2021-08-31 15.72 15.80 15.71 15.71 0.1M
2021-08-30 15.61 15.72 15.61 15.70 0.1M
2021-08-27 15.58 15.62 15.51 15.61 0.2M
2021-08-26 15.68 15.70 15.49 15.56 0.3M
2021-08-25 15.72 15.75 15.69 15.70 0.1M
2021-08-24 15.72 15.77 15.65 15.65 0.1M
2021-08-23 15.70 15.75 15.64 15.64 0.1M
2021-08-20 15.62 15.69 15.62 15.64 0.1M
2021-08-19 15.68 15.71 15.60 15.65 0.1M
2021-08-18 15.75 15.81 15.70 15.70 0.1M
2021-08-17 15.81 15.86 15.73 15.79 0.2M
2021-08-16 15.86 15.87 15.77 15.77 0.2M
2021-08-13 15.77 15.89 15.74 15.86 0.2M
2021-08-12 15.70 15.80 15.70 15.73 0.1M
2021-08-11 15.84 15.85 15.79 15.80 0.1M
2021-08-10 15.85 15.91 15.80 15.80 0.1M
2021-08-09 15.79 15.85 15.78 15.79 0.1M
2021-08-06 15.89 15.90 15.78 15.79 0.1M
2021-08-05 15.72 15.89 15.69 15.86 0.1M
2021-08-04 15.69 15.74 15.68 15.69 0.1M
2021-08-03 15.63 15.70 15.58 15.68 0.1M
2021-08-02 15.59 15.67 15.57 15.57 0.1M
2021-07-30 15.69 15.70 15.57 15.59 0.1M
2021-07-29 15.63 15.71 15.54 15.71 0.1M
2021-07-28 15.51 15.61 15.50 15.61 0.1M
2021-07-27 15.56 15.56 15.50 15.53 0.1M
2021-07-26 15.65 15.65 15.55 15.55 0.1M
2021-07-23 15.64 15.69 15.60 15.63 0.2M
2021-07-22 15.62 15.62 15.53 15.57 0.2M
2021-07-21 15.35 15.57 15.35 15.57 0.2M
2021-07-20 15.23 15.38 15.18 15.35 0.1M
2021-07-19 15.39 15.39 15.15 15.18 0.3M
2021-07-16 15.57 15.57 15.31 15.49 0.9M
2021-07-15 15.70 15.72 15.53 15.57 0.2M
2021-07-14 15.81 15.93 15.80 15.81 0.3M
2021-07-13 15.88 15.90 15.76 15.78 0.1M
2021-07-12 15.84 15.92 15.80 15.88 0.2M
2021-07-09 15.77 15.87 15.76 15.84 0.1M
2021-07-08 15.71 15.75 15.68 15.70 0.2M
2021-07-07 15.81 15.85 15.75 15.76 0.1M
2021-07-06 15.92 15.92 15.75 15.78 0.1M
2021-07-02 15.85 15.92 15.85 15.85 0.1M
2021-07-01 15.96 15.99 15.83 15.83 0.2M
2021-06-30 15.85 15.94 15.80 15.94 0.3M
2021-06-29 15.68 15.86 15.61 15.82 0.3M
2021-06-28 15.56 15.71 15.55 15.61 0.2M
2021-06-25 15.60 15.65 15.51 15.52 0.1M
2021-06-24 15.64 15.75 15.60 15.60 0.1M
2021-06-23 15.65 15.65 15.60 15.63 0.1M
2021-06-22 15.64 15.69 15.59 15.62 0.1M
2021-06-21 15.62 15.66 15.58 15.61 0.2M
2021-06-18 15.58 15.66 15.57 15.59 0.1M
2021-06-17 15.68 15.73 15.55 15.59 0.1M
2021-06-16 15.65 15.73 15.63 15.67 0.2M
2021-06-15 15.59 15.64 15.55 15.63 0.1M
2021-06-14 15.56 15.58 15.45 15.54 0.2M
2021-06-11 15.64 15.69 15.57 15.57 0.1M
2021-06-10 15.69 15.71 15.64 15.66 0.2M
2021-06-09 15.64 15.85 15.57 15.69 0.2M
2021-06-08 15.66 15.69 15.62 15.65 0.1M
2021-06-07 15.66 15.69 15.58 15.58 0.1M
2021-06-04 15.60 15.64 15.53 15.63 0.2M
2021-06-03 15.57 15.57 15.49 15.54 0.1M
2021-06-02 15.46 15.57 15.46 15.57 0.1M
2021-06-01 15.54 15.60 15.44 15.44 0.1M
2021-05-28 15.55 15.55 15.48 15.51 0.0M
2021-05-27 15.47 15.53 15.47 15.48 0.1M
2021-05-26 15.36 15.49 15.33 15.47 0.1M
2021-05-25 15.23 15.31 15.23 15.29 0.1M
2021-05-24 15.14 15.23 15.14 15.22 0.1M
2021-05-21 15.14 15.21 15.08 15.12 0.1M
2021-05-20 15.11 15.18 15.11 15.13 0.1M
2021-05-19 15.09 15.20 15.00 15.13 0.2M
2021-05-18 15.07 15.17 15.07 15.12 0.1M
2021-05-17 15.07 15.12 15.04 15.09 0.1M
2021-05-14 15.04 15.13 15.04 15.10 0.1M
2021-05-13 14.97 15.13 14.96 14.98 0.2M
2021-05-12 15.40 15.49 15.06 15.07 0.2M
2021-05-11 15.48 15.49 15.41 15.45 0.1M
2021-05-10 15.50 15.54 15.46 15.53 0.1M
2021-05-07 15.46 15.49 15.40 15.48 0.1M
2021-05-06 15.35 15.45 15.31 15.42 0.1M
2021-05-05 15.26 15.35 15.25 15.33 0.1M
2021-05-04 15.23 15.25 15.10 15.25 0.2M
2021-05-03 15.12 15.22 15.11 15.17 0.2M
2021-04-30 15.14 15.17 15.00 15.09 0.2M
2021-04-29 15.17 15.19 15.09 15.11 0.2M
2021-04-28 15.30 15.30 15.11 15.15 0.2M
2021-04-27 15.27 15.39 15.26 15.26 0.1M
2021-04-26 15.29 15.32 15.26 15.30 0.1M
2021-04-23 15.27 15.30 15.25 15.29 0.1M
2021-04-22 15.30 15.32 15.22 15.24 0.1M
2021-04-21 15.14 15.31 15.14 15.30 0.1M
2021-04-20 15.10 15.15 15.05 15.14 0.1M
2021-04-19 15.08 15.10 15.07 15.08 0.1M
2021-04-16 15.15 15.16 15.10 15.10 0.1M
2021-04-15 15.17 15.20 14.92 15.15 0.2M
2021-04-14 15.14 15.22 15.14 15.18 0.1M
2021-04-13 15.14 15.19 15.09 15.19 0.1M
2021-04-12 15.07 15.14 15.04 15.11 0.1M
2021-04-09 15.12 15.12 15.06 15.06 0.1M
2021-04-08 15.07 15.11 15.06 15.11 0.1M
2021-04-07 14.99 15.05 14.97 15.05 0.3M
2021-04-06 14.94 15.00 14.94 14.98 0.2M
2021-04-05 14.99 15.00 14.92 14.96 0.2M
2021-04-01 14.96 14.99 14.93 14.99 0.1M
2021-03-31 15.01 15.04 14.92 14.92 0.2M
2021-03-30 14.94 14.98 14.93 14.98 0.1M
2021-03-29 14.96 15.01 14.90 14.97 0.1M
2021-03-26 14.92 15.00 14.89 14.95 0.2M
2021-03-25 14.90 14.92 14.80 14.92 0.1M
2021-03-24 14.98 15.01 14.89 14.90 0.1M
2021-03-23 14.97 14.99 14.92 14.93 0.1M
2021-03-22 14.93 15.00 14.93 14.97 0.1M
2021-03-19 14.87 14.94 14.86 14.93 0.3M
2021-03-18 14.86 14.96 14.79 14.83 0.2M
2021-03-17 14.86 14.90 14.81 14.90 0.1M
2021-03-16 14.91 14.95 14.89 14.89 0.1M
2021-03-15 14.90 14.90 14.86 14.90 0.1M
2021-03-12 14.86 14.92 14.83 14.89 0.1M
2021-03-11 14.86 15.02 14.86 14.92 0.3M
2021-03-10 14.92 14.95 14.85 14.93 0.1M
2021-03-09 14.88 14.90 14.85 14.85 0.1M
2021-03-08 14.92 14.95 14.81 14.81 0.1M
2021-03-05 14.88 14.92 14.68 14.90 0.1M
2021-03-04 14.86 14.94 14.76 14.82 0.1M
2021-03-03 14.95 14.95 14.85 14.86 0.2M
2021-03-02 14.93 14.96 14.90 14.94 0.1M
2021-03-01 14.78 14.96 14.78 14.96 0.1M
2021-02-26 14.70 14.82 14.69 14.76 0.1M
2021-02-25 14.91 14.95 14.60 14.63 0.1M
2021-02-24 14.80 14.91 14.73 14.90 0.1M
2021-02-23 14.83 14.86 14.69 14.80 0.1M
2021-02-22 14.75 14.85 14.75 14.83 0.1M
2021-02-19 14.86 14.92 14.81 14.82 0.1M
2021-02-18 14.79 14.84 14.76 14.82 0.1M
2021-02-17 14.83 14.83 14.50 14.80 0.1M
2021-02-16 14.88 14.89 14.80 14.83 0.1M
2021-02-12 14.85 14.90 14.81 14.87 0.1M
2021-02-11 14.88 14.92 14.80 14.85 0.1M
2021-02-10 14.90 14.97 14.90 14.93 0.1M
2021-02-09 14.81 14.90 14.79 14.90 0.1M
2021-02-08 14.74 14.82 14.73 14.81 0.1M
2021-02-05 14.70 14.73 14.70 14.73 0.2M
2021-02-04 14.62 14.69 14.62 14.67 0.1M
2021-02-03 14.59 14.62 14.58 14.62 0.1M
2021-02-02 14.53 14.59 14.53 14.57 0.1M
2021-02-01 14.53 14.55 14.46 14.47 0.1M
2021-01-29 14.45 14.51 14.43 14.47 0.2M
2021-01-28 14.52 14.59 14.50 14.55 0.1M
2021-01-27 14.53 14.57 14.47 14.50 0.2M
2021-01-26 14.55 14.57 14.53 14.53 0.1M
2021-01-25 14.58 14.59 14.48 14.52 0.1M
2021-01-22 14.57 14.60 14.53 14.56 0.1M
2021-01-21 14.59 14.62 14.55 14.56 0.1M
2021-01-20 14.50 14.61 14.50 14.54 0.1M
2021-01-19 14.46 14.50 14.44 14.47 0.1M
2021-01-15 14.53 14.57 14.40 14.41 0.1M
2021-01-14 14.51 14.60 14.47 14.49 0.2M
2021-01-13 14.45 14.51 14.40 14.51 0.1M
2021-01-12 14.33 14.45 14.26 14.44 0.1M
2021-01-11 14.42 14.48 14.32 14.33 0.1M
2021-01-08 14.49 14.52 14.45 14.48 0.1M
2021-01-07 14.43 14.53 14.43 14.44 0.1M
2021-01-06 14.40 14.54 14.38 14.40 0.2M
2021-01-05 14.39 14.47 14.39 14.43 0.1M
2021-01-04 14.53 14.55 14.33 14.39 0.1M