Italia markets close in 3 hours 22 minutes

PGIM Active High Yield Bond ETF (PHYL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,47+0,01 (+0,03%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202434,4134,4834,4134,4734,4716.200
17 mag 202434,4834,4934,4434,4634,4638.000
16 mag 202434,5034,5334,4734,4834,4814.800
15 mag 202434,4834,5434,4434,5434,5414.000
14 mag 202434,3334,3734,3334,3534,3510.900
13 mag 202434,3734,3734,3134,3134,319.600
10 mag 202434,3934,3934,3034,3134,318.300
09 mag 202434,3334,3734,3234,3634,368.300
08 mag 202434,3934,4534,3734,3934,3934.500
07 mag 202434,4834,4834,4034,4434,444.800
06 mag 202434,4334,4634,4134,4434,4412.300
03 mag 202434,4334,4334,3334,3934,3985.300
02 mag 202434,1634,2534,1434,2334,238.000
01 mag 202433,9734,1333,9534,0534,058.900
01 mag 20240.239 Dividendo
30 apr 202434,2134,2934,1634,1633,925.400
29 apr 202434,2634,3334,2634,3034,0610.500
26 apr 202434,2234,2734,2134,2434,003.900
25 apr 202433,9934,1333,9934,1333,892.900
24 apr 202434,2534,2534,1434,2233,985.100
23 apr 202434,2034,2934,2034,2734,038.500
22 apr 202434,0934,1734,0934,1633,9212.200
19 apr 202434,0734,0734,0234,0333,792.500
18 apr 202433,9934,0033,9234,0033,767.500
17 apr 202434,0534,0733,9534,0033,7624.900
16 apr 202434,0134,0533,9133,9533,7192.200
15 apr 202434,2234,2233,9934,0333,7988.700
12 apr 202434,2934,3034,2634,2834,0411.200
11 apr 202434,3134,3634,2734,2934,0519.800
10 apr 202434,3934,4434,3334,3334,09116.700
09 apr 202434,5934,6234,5334,6034,3620.300
08 apr 202434,4634,5734,4634,5434,308.100
05 apr 202434,5334,5834,4934,4934,258.400
04 apr 202434,5934,6434,5134,5134,2716.400
03 apr 202434,5234,6134,5234,5834,3420.800
02 apr 202434,4934,5634,4934,5034,2612.000
01 apr 202434,7634,7634,5734,6134,3722.100
01 apr 20240.248 Dividendo
28 mar 202435,0435,0635,0135,0334,5412.200
27 mar 202434,9635,0534,9635,0534,566.500
26 mar 202434,8734,9134,8734,8934,4020.200
25 mar 202434,8734,9434,8734,9234,437.200
22 mar 202435,0235,0234,9634,9634,475.900
21 mar 202435,0135,0134,9534,9634,476.000
20 mar 202434,8534,9634,8534,9634,4711.400
19 mar 202434,7534,8234,7534,8134,324.000
18 mar 202434,7134,7234,6934,7034,213.600
15 mar 202434,6034,6934,6034,6434,154.000
14 mar 202434,7634,7634,6534,6634,174.200
13 mar 202434,8134,8334,7934,8234,332.800
12 mar 202434,7434,7934,7234,7734,288.500
11 mar 202434,8034,8134,7534,7934,3012.200
08 mar 202434,8034,9034,7834,7934,307.500
07 mar 202434,8134,8334,7434,7934,3098.100
06 mar 202434,7134,7834,7034,7234,239.900
05 mar 202434,6834,7134,6334,6634,176.200
04 mar 202434,5634,6934,5634,6634,1710.800
01 mar 202434,5734,6934,5534,6434,159.000
01 mar 20240.223 Dividendo
29 feb 202434,7834,7934,7434,7734,064.200
28 feb 202434,6434,7334,6434,7134,007.400
27 feb 202434,6634,6834,6334,6633,9513.900
26 feb 202434,7234,7334,6434,6633,9510.100
23 feb 202434,7434,7834,7034,7434,038.400
22 feb 202434,5934,6934,5934,6733,9617.400
21 feb 202434,6134,6134,4834,5433,846.100
20 feb 202434,5834,6334,5734,6233,9233.100
16 feb 202434,5234,5434,5134,5233,824.000
15 feb 202434,5834,6634,5534,6133,9130.000
14 feb 202434,4734,5634,3734,5133,8121.800
13 feb 202434,4034,4734,3634,4133,714.300
12 feb 202434,6934,7534,6234,6833,9718.900
09 feb 202434,6234,7334,6234,6733,965.800
08 feb 202434,6534,6634,6034,6233,923.800
07 feb 202434,6834,6834,5934,6433,945.700
06 feb 202434,4634,6134,4634,5833,885.000
05 feb 202434,5134,5434,4134,4533,756.400
02 feb 202434,6334,7234,6334,6633,9515.400
01 feb 202434,7034,8134,7034,7634,054.900
01 feb 20240.234 Dividendo
31 gen 202434,9535,0034,8034,8033,8623.300
30 gen 202434,8534,8634,8134,8533,9158.700
29 gen 202434,8634,8834,8034,8533,9119.400
26 gen 202434,8534,8734,8234,8433,9017.000
25 gen 202434,7234,8434,7234,8433,9010.800
24 gen 202434,7234,7234,6234,6433,718.100
23 gen 202434,6434,6534,6234,6433,714.100
22 gen 202434,6834,7534,6734,6733,7415.600
19 gen 202434,5334,6334,4934,6333,7013.500
18 gen 202434,5634,6134,5234,5933,668.100
17 gen 202434,5334,5634,4834,5433,613.600
16 gen 202434,8034,8034,6634,6633,738.900
12 gen 202434,8334,8634,8134,8133,872.400
11 gen 202434,6434,7834,6234,7533,814.100
10 gen 202434,7434,7834,7234,7333,794.100
09 gen 202434,6434,7334,6434,7333,796.300
08 gen 202434,5134,7034,5134,6533,728.600
05 gen 202434,3334,6234,3334,5133,5815.200
04 gen 202434,5334,5834,4634,4633,537.600
03 gen 202434,5334,6734,5234,6333,707.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...