PGIM High Yield Bond Fund... (ISD)
14.33
-0.12 (-0.83%)
At close: Mar 04, 2025, 12:57 PM
ISD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.42 | 14.49 | 14.40 | 14.45 | 0.07 | 0.49% | 120,776 |
| Feb 28, 2025 | 14.28 | 14.38 | 14.27 | 14.38 | 0.15 | 1.05% | 94,300 |
| Feb 27, 2025 | 14.35 | 14.40 | 14.18 | 14.23 | -0.11 | -0.77% | 116,945 |
| Feb 26, 2025 | 14.26 | 14.34 | 14.26 | 14.34 | 0.06 | 0.42% | 127,548 |
| Feb 25, 2025 | 14.20 | 14.28 | 14.15 | 14.28 | 0.08 | 0.56% | 86,700 |
| Feb 24, 2025 | 14.23 | 14.24 | 14.14 | 14.20 | 0.01 | 0.07% | 61,300 |
| Feb 21, 2025 | 14.28 | 14.30 | 14.16 | 14.19 | -0.05 | -0.35% | 94,200 |
| Feb 20, 2025 | 14.21 | 14.24 | 14.19 | 14.24 | 0.03 | 0.21% | 92,200 |
| Feb 19, 2025 | 14.15 | 14.21 | 14.11 | 14.21 | 0.06 | 0.42% | 159,013 |
| Feb 18, 2025 | 14.05 | 14.18 | 14.03 | 14.15 | 0.12 | 0.86% | 152,504 |
| Feb 14, 2025 | 14.01 | 14.05 | 13.97 | 14.03 | 0.03 | 0.21% | 81,321 |
| Feb 13, 2025 | 14.06 | 14.09 | 14.00 | 14.00 | -0.11 | -0.78% | 92,400 |
| Feb 12, 2025 | 14.10 | 14.14 | 14.06 | 14.11 | -0.01 | -0.07% | 101,800 |
| Feb 11, 2025 | 14.08 | 14.14 | 14.01 | 14.12 | 0.05 | 0.36% | 95,700 |
| Feb 10, 2025 | 14.03 | 14.09 | 14.00 | 14.07 | 0.08 | 0.57% | 73,912 |
| Feb 7, 2025 | 13.99 | 14.03 | 13.94 | 13.99 | 0.03 | 0.21% | 88,535 |
| Feb 6, 2025 | 14.00 | 14.04 | 13.93 | 13.96 | 0.00 | 0.00% | 52,643 |
| Feb 5, 2025 | 13.99 | 14.04 | 13.95 | 13.96 | 0.01 | 0.07% | 95,200 |
| Feb 4, 2025 | 13.94 | 13.96 | 13.91 | 13.95 | 0.03 | 0.22% | 74,200 |
| Feb 3, 2025 | 13.83 | 13.93 | 13.79 | 13.92 | 0.09 | 0.65% | 111,337 |
| Jan 31, 2025 | 13.71 | 13.84 | 13.71 | 13.83 | 0.10 | 0.73% | 77,114 |
| Jan 30, 2025 | 13.75 | 13.81 | 13.66 | 13.73 | -0.01 | -0.07% | 128,931 |
| Jan 29, 2025 | 13.89 | 13.89 | 13.70 | 13.74 | -0.12 | -0.87% | 116,000 |
| Jan 28, 2025 | 13.93 | 13.93 | 13.79 | 13.86 | -0.06 | -0.43% | 95,700 |
| Jan 27, 2025 | 13.80 | 13.92 | 13.80 | 13.92 | 0.12 | 0.87% | 91,000 |
| Jan 24, 2025 | 13.92 | 13.95 | 13.80 | 13.80 | -0.11 | -0.79% | 132,700 |
| Jan 23, 2025 | 13.89 | 13.95 | 13.86 | 13.91 | 0.05 | 0.36% | 156,900 |
| Jan 22, 2025 | 13.90 | 13.92 | 13.74 | 13.86 | -0.01 | -0.07% | 173,135 |
| Jan 21, 2025 | 13.85 | 13.87 | 13.77 | 13.87 | 0.08 | 0.58% | 89,700 |
| Jan 17, 2025 | 13.79 | 13.82 | 13.71 | 13.79 | 0.08 | 0.58% | 559,936 |
| Jan 16, 2025 | 13.81 | 13.83 | 13.67 | 13.71 | -0.08 | -0.58% | 142,024 |
| Jan 15, 2025 | 13.77 | 13.86 | 13.70 | 13.79 | 0.05 | 0.36% | 182,935 |
| Jan 14, 2025 | 13.75 | 13.77 | 13.67 | 13.74 | 0.09 | 0.66% | 123,100 |
| Jan 13, 2025 | 13.79 | 13.85 | 13.62 | 13.65 | -0.22 | -1.59% | 172,940 |
| Jan 10, 2025 | 13.85 | 13.92 | 13.75 | 13.87 | -0.02 | -0.14% | 162,839 |
| Jan 8, 2025 | 13.75 | 13.90 | 13.73 | 13.89 | 0.12 | 0.87% | 102,735 |
| Jan 7, 2025 | 13.81 | 13.84 | 13.72 | 13.77 | -0.01 | -0.07% | 129,030 |
| Jan 6, 2025 | 13.75 | 13.85 | 13.68 | 13.78 | 0.03 | 0.22% | 141,000 |
| Jan 3, 2025 | 13.72 | 13.89 | 13.68 | 13.75 | 0.00 | 0.00% | 64,600 |
| Jan 2, 2025 | 13.69 | 13.83 | 13.62 | 13.75 | 0.07 | 0.51% | 91,000 |
| Dec 31, 2024 | 13.85 | 13.92 | 13.62 | 13.68 | -0.07 | -0.51% | 136,536 |
| Dec 30, 2024 | 13.75 | 13.79 | 13.70 | 13.75 | 0.01 | 0.07% | 77,400 |
| Dec 27, 2024 | 13.85 | 13.92 | 13.68 | 13.74 | -0.10 | -0.72% | 68,100 |
| Dec 26, 2024 | 13.83 | 13.91 | 13.77 | 13.84 | -0.09 | -0.65% | 76,342 |
| Dec 24, 2024 | 13.86 | 13.93 | 13.85 | 13.93 | 0.14 | 1.02% | 65,419 |
| Dec 23, 2024 | 13.69 | 13.81 | 13.53 | 13.79 | 0.06 | 0.44% | 118,008 |
| Dec 20, 2024 | 13.55 | 13.73 | 13.46 | 13.73 | 0.30 | 2.23% | 99,800 |
| Dec 19, 2024 | 13.65 | 13.73 | 13.35 | 13.43 | -0.17 | -1.25% | 118,640 |
| Dec 18, 2024 | 13.79 | 13.85 | 13.53 | 13.60 | -0.15 | -1.09% | 92,300 |
| Dec 17, 2024 | 13.89 | 13.90 | 13.68 | 13.75 | -0.15 | -1.08% | 127,800 |