PGIM High Yield Bond Fund

ISD
🏛️ usa →
14.41
Last Update: 2025-10-01
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 16.03 16.09 15.99 16.05 0.2M
2021-12-30 16.02 16.03 15.98 16.01 0.1M
2021-12-29 15.96 15.99 15.95 15.98 0.1M
2021-12-28 15.96 15.99 15.91 15.92 0.1M
2021-12-27 15.88 15.98 15.87 15.95 0.1M
2021-12-23 15.89 15.98 15.89 15.96 0.1M
2021-12-22 15.75 15.86 15.74 15.85 0.1M
2021-12-21 15.62 15.74 15.60 15.71 0.1M
2021-12-20 15.68 15.77 15.55 15.55 0.1M
2021-12-17 15.81 15.81 15.69 15.73 0.1M
2021-12-16 15.93 15.93 15.74 15.80 0.1M
2021-12-15 15.79 15.96 15.72 15.93 0.1M
2021-12-14 15.77 15.78 15.72 15.75 0.1M
2021-12-13 15.78 15.78 15.75 15.77 0.1M
2021-12-10 15.84 15.87 15.74 15.76 0.1M
2021-12-09 15.90 15.90 15.76 15.79 0.1M
2021-12-08 15.94 15.95 15.84 15.84 0.1M
2021-12-07 15.86 15.97 15.86 15.93 0.1M
2021-12-06 15.66 15.79 15.66 15.76 0.1M
2021-12-03 15.76 15.82 15.61 15.63 0.1M
2021-12-02 15.72 15.79 15.71 15.71 0.1M
2021-12-01 15.95 15.98 15.70 15.70 0.1M
2021-11-30 15.91 15.95 15.77 15.84 0.1M
2021-11-29 15.86 15.90 15.81 15.88 0.1M
2021-11-26 15.86 15.92 15.75 15.80 0.1M
2021-11-24 16.06 16.09 15.91 15.96 0.1M
2021-11-23 16.12 16.19 16.01 16.06 0.1M
2021-11-22 16.27 16.31 16.13 16.15 0.1M
2021-11-19 16.32 16.33 16.24 16.26 0.0M
2021-11-18 16.37 16.37 16.29 16.29 0.1M
2021-11-17 16.34 16.34 16.29 16.33 0.0M
2021-11-16 16.32 16.34 16.26 16.34 0.1M
2021-11-15 16.40 16.40 16.31 16.31 0.1M
2021-11-12 16.44 16.45 16.33 16.37 0.1M
2021-11-11 16.38 16.42 16.34 16.42 0.1M
2021-11-10 16.35 16.50 16.35 16.38 0.2M
2021-11-09 16.58 16.58 16.43 16.48 0.2M
2021-11-08 16.51 16.58 16.50 16.54 0.1M
2021-11-05 16.49 16.52 16.43 16.48 0.1M
2021-11-04 16.47 16.47 16.37 16.40 0.1M
2021-11-03 16.40 16.45 16.36 16.45 0.0M
2021-11-02 16.39 16.46 16.38 16.39 0.1M
2021-11-01 16.51 16.53 16.37 16.40 0.2M
2021-10-29 16.49 16.53 16.40 16.49 0.1M
2021-10-28 16.39 16.46 16.37 16.46 0.1M
2021-10-27 16.32 16.39 16.32 16.37 0.1M
2021-10-26 16.32 16.36 16.28 16.34 0.1M
2021-10-25 16.34 16.36 16.28 16.28 0.1M
2021-10-22 16.31 16.35 16.27 16.31 0.1M
2021-10-21 16.40 16.40 16.30 16.32 0.1M
2021-10-20 16.41 16.41 16.33 16.40 0.1M
2021-10-19 16.39 16.40 16.34 16.39 0.1M
2021-10-18 16.39 16.40 16.33 16.37 0.1M
2021-10-15 16.57 16.60 16.37 16.37 0.1M
2021-10-14 16.54 16.57 16.51 16.51 0.1M
2021-10-13 16.55 16.59 16.51 16.55 0.1M
2021-10-12 16.57 16.57 16.49 16.52 0.1M
2021-10-11 16.57 16.62 16.50 16.50 0.1M
2021-10-08 16.48 16.54 16.40 16.51 0.1M
2021-10-07 16.38 16.46 16.36 16.44 0.0M
2021-10-06 16.34 16.35 16.25 16.34 0.0M
2021-10-05 16.29 16.38 16.27 16.34 0.1M
2021-10-04 16.31 16.36 16.26 16.32 0.1M
2021-10-01 16.32 16.36 16.16 16.31 0.1M
2021-09-30 16.29 16.38 16.24 16.24 0.1M
2021-09-29 16.22 16.35 16.22 16.22 0.1M
2021-09-28 16.37 16.42 16.18 16.19 0.1M
2021-09-27 16.37 16.45 16.32 16.40 0.1M
2021-09-24 16.42 16.46 16.35 16.38 0.0M
2021-09-23 16.46 16.53 16.39 16.42 0.1M
2021-09-22 16.37 16.45 16.37 16.45 0.1M
2021-09-21 16.32 16.39 16.29 16.33 0.1M
2021-09-20 16.38 16.38 16.24 16.25 0.1M
2021-09-17 16.50 16.52 16.43 16.45 0.1M
2021-09-16 16.50 16.53 16.42 16.45 0.1M
2021-09-15 16.56 16.62 16.56 16.61 0.1M
2021-09-14 16.63 16.66 16.55 16.55 0.1M
2021-09-13 16.65 16.65 16.58 16.59 0.1M
2021-09-10 16.63 16.64 16.55 16.59 0.1M
2021-09-09 16.49 16.60 16.49 16.59 0.1M
2021-09-08 16.44 16.53 16.43 16.49 0.1M
2021-09-07 16.41 16.46 16.36 16.43 0.1M
2021-09-03 16.46 16.48 16.37 16.41 0.1M
2021-09-02 16.46 16.48 16.43 16.46 0.1M
2021-09-01 16.35 16.45 16.35 16.45 0.1M
2021-08-31 16.37 16.38 16.30 16.30 0.1M
2021-08-30 16.27 16.34 16.24 16.34 0.1M
2021-08-27 16.23 16.28 16.16 16.27 0.1M
2021-08-26 16.34 16.34 16.13 16.19 0.2M
2021-08-25 16.20 16.34 16.19 16.31 0.2M
2021-08-24 16.24 16.24 16.16 16.17 0.1M
2021-08-23 16.20 16.24 16.17 16.17 0.1M
2021-08-20 16.13 16.21 16.13 16.15 0.1M
2021-08-19 16.14 16.19 16.11 16.15 0.1M
2021-08-18 16.22 16.24 16.15 16.18 0.0M
2021-08-17 16.18 16.23 16.15 16.19 0.1M
2021-08-16 16.25 16.30 16.17 16.17 0.1M
2021-08-13 16.24 16.26 16.20 16.25 0.1M
2021-08-12 16.17 16.21 16.17 16.17 0.1M
2021-08-11 16.40 16.44 16.28 16.28 0.1M
2021-08-10 16.44 16.45 16.31 16.35 0.1M
2021-08-09 16.44 16.44 16.37 16.38 0.0M
2021-08-06 16.37 16.39 16.34 16.37 0.0M
2021-08-05 16.38 16.44 16.30 16.31 0.1M
2021-08-04 16.31 16.37 16.31 16.36 0.1M
2021-08-03 16.28 16.33 16.25 16.30 0.1M
2021-08-02 16.29 16.29 16.21 16.25 0.1M
2021-07-30 16.21 16.23 16.16 16.19 0.1M
2021-07-29 16.21 16.21 16.15 16.21 0.1M
2021-07-28 16.18 16.19 16.13 16.17 0.1M
2021-07-27 16.25 16.25 16.12 16.15 0.1M
2021-07-26 16.30 16.32 16.22 16.25 0.1M
2021-07-23 16.26 16.28 16.23 16.28 0.1M
2021-07-22 16.18 16.27 16.16 16.22 0.2M
2021-07-21 16.04 16.20 16.02 16.16 0.2M
2021-07-20 15.91 16.05 15.91 16.02 0.1M
2021-07-19 16.08 16.08 15.85 15.90 0.2M
2021-07-16 16.05 16.18 15.96 16.18 0.7M
2021-07-15 16.20 16.22 16.03 16.05 0.3M
2021-07-14 16.37 16.44 16.26 16.26 0.2M
2021-07-13 16.41 16.42 16.32 16.35 0.1M
2021-07-12 16.34 16.39 16.32 16.37 0.2M
2021-07-09 16.40 16.40 16.34 16.36 0.2M
2021-07-08 16.31 16.33 16.25 16.33 0.1M
2021-07-07 16.38 16.42 16.29 16.35 0.1M
2021-07-06 16.39 16.40 16.32 16.36 0.1M
2021-07-02 16.31 16.44 16.30 16.37 0.1M
2021-07-01 16.30 16.40 16.29 16.29 0.1M
2021-06-30 16.29 16.30 16.24 16.27 0.2M
2021-06-29 16.15 16.26 16.14 16.26 0.3M
2021-06-28 16.03 16.16 16.03 16.12 0.2M
2021-06-25 16.16 16.20 16.04 16.06 0.7M
2021-06-24 16.33 16.39 16.30 16.30 0.1M
2021-06-23 16.28 16.29 16.24 16.26 0.1M
2021-06-22 16.22 16.30 16.22 16.25 0.0M
2021-06-21 16.28 16.29 16.20 16.20 0.1M
2021-06-18 16.27 16.33 16.17 16.25 0.1M
2021-06-17 16.39 16.43 16.26 16.28 0.1M
2021-06-16 16.40 16.43 16.36 16.37 0.1M
2021-06-15 16.30 16.38 16.28 16.38 0.1M
2021-06-14 16.38 16.38 16.22 16.25 0.1M
2021-06-11 16.42 16.42 16.33 16.35 0.1M
2021-06-10 16.36 16.47 16.35 16.35 0.1M
2021-06-09 16.41 16.48 16.30 16.48 0.2M
2021-06-08 16.38 16.42 16.36 16.37 0.1M
2021-06-07 16.35 16.38 16.32 16.33 0.1M
2021-06-04 16.24 16.36 16.23 16.32 0.1M
2021-06-03 16.17 16.23 16.13 16.19 0.1M
2021-06-02 16.19 16.21 16.19 16.21 0.1M
2021-06-01 16.19 16.24 16.18 16.19 0.1M
2021-05-28 16.22 16.22 16.15 16.18 0.1M
2021-05-27 16.10 16.21 16.10 16.15 0.1M
2021-05-26 16.02 16.23 16.00 16.12 0.2M
2021-05-25 15.98 16.02 15.95 15.96 0.1M
2021-05-24 15.99 15.99 15.91 15.96 0.1M
2021-05-21 15.96 15.97 15.91 15.93 0.1M
2021-05-20 15.87 15.98 15.87 15.89 0.1M
2021-05-19 15.80 16.00 15.71 15.90 0.2M
2021-05-18 15.80 15.84 15.80 15.82 0.1M
2021-05-17 15.75 15.80 15.73 15.77 0.1M
2021-05-14 15.79 15.89 15.75 15.75 0.1M
2021-05-13 15.74 15.85 15.71 15.73 0.1M
2021-05-12 16.15 16.20 15.75 15.81 0.2M
2021-05-11 16.17 16.22 16.12 16.16 0.1M
2021-05-10 16.24 16.30 16.22 16.22 0.1M
2021-05-07 16.18 16.29 16.17 16.22 0.1M
2021-05-06 16.11 16.25 16.02 16.16 0.1M
2021-05-05 16.05 16.10 16.03 16.05 0.1M
2021-05-04 16.13 16.17 16.01 16.05 0.1M
2021-05-03 16.00 16.17 15.98 16.13 0.1M
2021-04-30 15.97 16.01 15.96 15.96 0.1M
2021-04-29 15.96 15.97 15.90 15.97 0.1M
2021-04-28 15.97 15.97 15.93 15.93 0.1M
2021-04-27 15.93 15.99 15.93 15.97 0.1M
2021-04-26 15.96 15.99 15.93 15.97 0.1M
2021-04-23 15.87 15.94 15.85 15.93 0.1M
2021-04-22 15.89 15.94 15.85 15.88 0.1M
2021-04-21 15.85 15.89 15.84 15.88 0.1M
2021-04-20 15.83 15.89 15.80 15.84 0.0M
2021-04-19 15.84 15.85 15.80 15.82 0.1M
2021-04-16 15.89 15.92 15.84 15.84 0.0M
2021-04-15 15.90 15.93 15.87 15.89 0.1M
2021-04-14 15.97 15.99 15.93 15.99 0.1M
2021-04-13 15.91 15.94 15.88 15.94 0.1M
2021-04-12 15.87 15.91 15.86 15.90 0.2M
2021-04-09 15.84 15.89 15.84 15.87 0.1M
2021-04-08 15.80 15.83 15.77 15.82 0.1M
2021-04-07 15.73 15.77 15.70 15.77 0.2M
2021-04-06 15.69 15.73 15.69 15.70 0.1M
2021-04-05 15.70 15.74 15.68 15.70 0.2M
2021-04-01 15.67 15.70 15.64 15.69 0.1M
2021-03-31 15.62 15.70 15.60 15.66 0.1M
2021-03-30 15.59 15.60 15.57 15.59 0.1M
2021-03-29 15.63 15.63 15.58 15.61 0.1M
2021-03-26 15.55 15.63 15.55 15.60 0.1M
2021-03-25 15.58 15.61 15.51 15.57 0.0M
2021-03-24 15.64 15.64 15.57 15.59 0.1M
2021-03-23 15.54 15.59 15.54 15.59 0.0M
2021-03-22 15.50 15.56 15.50 15.55 0.1M
2021-03-19 15.44 15.49 15.36 15.49 0.1M
2021-03-18 15.48 15.51 15.32 15.38 0.1M
2021-03-17 15.52 15.52 15.48 15.50 0.1M
2021-03-16 15.59 15.59 15.52 15.57 0.1M
2021-03-15 15.53 15.59 15.50 15.59 0.1M
2021-03-12 15.53 15.59 15.50 15.55 0.1M
2021-03-11 15.66 15.68 15.55 15.58 0.1M
2021-03-10 15.57 15.71 15.55 15.69 0.1M
2021-03-09 15.55 15.58 15.54 15.54 0.1M
2021-03-08 15.57 15.59 15.49 15.50 0.1M
2021-03-05 15.57 15.57 15.36 15.54 0.1M
2021-03-04 15.70 15.73 15.43 15.49 0.1M
2021-03-03 15.69 15.76 15.61 15.66 0.1M
2021-03-02 15.67 15.71 15.61 15.71 0.1M
2021-03-01 15.50 15.70 15.50 15.68 0.2M
2021-02-26 15.45 15.48 15.37 15.43 0.1M
2021-02-25 15.55 15.59 15.26 15.35 0.1M
2021-02-24 15.46 15.54 15.43 15.53 0.1M
2021-02-23 15.43 15.50 15.30 15.49 0.1M
2021-02-22 15.48 15.48 15.41 15.44 0.1M
2021-02-19 15.53 15.54 15.43 15.44 0.1M
2021-02-18 15.49 15.54 15.44 15.49 0.1M
2021-02-17 15.55 15.55 15.42 15.50 0.1M
2021-02-16 15.60 15.60 15.49 15.55 0.1M
2021-02-12 15.56 15.58 15.52 15.57 0.1M
2021-02-11 15.59 15.59 15.52 15.56 0.1M
2021-02-10 15.65 15.65 15.58 15.64 0.1M
2021-02-09 15.58 15.61 15.55 15.60 0.1M
2021-02-08 15.49 15.63 15.46 15.57 0.1M
2021-02-05 15.47 15.47 15.39 15.44 0.1M
2021-02-04 15.33 15.45 15.25 15.42 0.2M
2021-02-03 15.20 15.28 15.16 15.28 0.1M
2021-02-02 15.17 15.20 15.14 15.18 0.1M
2021-02-01 15.05 15.15 15.04 15.10 0.1M
2021-01-29 15.14 15.14 15.03 15.05 0.2M
2021-01-28 15.10 15.18 15.08 15.14 0.1M
2021-01-27 15.08 15.11 15.01 15.06 0.1M
2021-01-26 15.13 15.16 15.08 15.09 0.1M
2021-01-25 15.12 15.15 15.04 15.14 0.1M
2021-01-22 15.18 15.20 15.10 15.15 0.1M
2021-01-21 15.16 15.23 15.12 15.19 0.1M
2021-01-20 15.15 15.21 15.09 15.19 0.1M
2021-01-19 15.05 15.09 15.02 15.09 0.1M
2021-01-15 15.06 15.06 14.94 14.98 0.1M
2021-01-14 14.98 15.07 14.96 15.04 0.2M
2021-01-13 14.88 14.94 14.82 14.94 0.1M
2021-01-12 14.80 14.87 14.78 14.85 0.1M
2021-01-11 14.90 14.90 14.77 14.82 0.2M
2021-01-08 14.95 14.95 14.86 14.93 0.1M
2021-01-07 14.90 14.91 14.84 14.87 0.1M
2021-01-06 14.81 14.90 14.80 14.85 0.1M
2021-01-05 14.88 14.93 14.81 14.88 0.2M
2021-01-04 15.05 15.06 14.83 14.86 0.2M