PGIM High Yield Fund (PHYQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM EST
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 gen 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 27 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 25 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 24 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 23 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 20 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 19 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18 gen 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 17 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 13 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 12 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 11 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 10 gen 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 09 gen 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 gen 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 05 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 04 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 03 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 dic 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 29 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 28 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 27 dic 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 23 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 dic 2022 | 0.011 Dividendo | |||||
| 21 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 20 dic 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
| 19 dic 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6090 | - |
| 16 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 15 dic 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6489 | - |
| 14 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
| 13 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
| 12 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 09 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 08 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 07 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 06 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
| 05 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
| 02 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
| 01 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
| 30 nov 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
| 30 nov 2022 | 0.027 Dividendo | |||||
| 29 nov 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5522 | - |
| 28 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 25 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
| 23 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
| 22 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 21 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 18 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 17 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 16 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 15 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
| 14 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
| 11 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
| 10 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
| 09 nov 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4530 | - |
| 08 nov 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4728 | - |
| 07 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 04 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 03 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
| 02 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 01 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 31 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
| 31 ott 2022 | 0.027 Dividendo | |||||
| 28 ott 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
| 27 ott 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
| 26 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 25 ott 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
| 24 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
| 21 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 20 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 19 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
| 18 ott 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4463 | - |
| 17 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 14 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 13 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 12 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 11 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
| 10 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 07 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
| 06 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4759 | - |
| 05 ott 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
| 04 ott 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
| 03 ott 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
| 30 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
| 30 set 2022 | 0.027 Dividendo | |||||
| 29 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
| 28 set 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
| 27 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
| 26 set 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
| 23 set 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4489 | - |
| 22 set 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4881 | - |
| 21 set 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
| 20 set 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
| 19 set 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
| 16 set 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
| 15 set 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5567 | - |
| 14 set 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5861 | - |
| 13 set 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5959 | - |
| *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.
