PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EST
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 05 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 04 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 01 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 29 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28 nov 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 27 nov 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 24 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 16 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 15 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 14 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 13 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 10 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 09 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 08 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 07 nov 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 06 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 03 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 02 nov 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 01 nov 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 31 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 30 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 27 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 26 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 25 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 24 ott 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 23 ott 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 20 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 19 ott 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 18 ott 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 17 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 16 ott 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 13 ott 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 12 ott 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 11 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 10 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 06 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 05 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 04 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 03 ott 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 02 ott 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29 set 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28 set 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 27 set 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 set 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 25 set 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 22 set 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 set 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20 set 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 19 set 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 18 set 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 15 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 14 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 13 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 07 set 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 06 set 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 05 set 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 01 set 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 25 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 24 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 23 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 22 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 21 ago 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 18 ago 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 ago 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 16 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 15 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 14 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 11 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 10 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 09 ago 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 08 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 07 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 04 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02 ago 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 01 ago 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 31 lug 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 28 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 27 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 26 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 21 lug 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 20 lug 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 19 lug 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.