PGIM High Yield Fund- Class R6 (PHYQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 13 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 12 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 11 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 10 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 mag 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 06 mag 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 05 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 04 mag 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 03 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 02 mag 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 29 apr 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28 apr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 27 apr 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 26 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 apr 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 21 apr 2022 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 20 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 19 apr 2022 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 18 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 14 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 13 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 12 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 08 apr 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 07 apr 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06 apr 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 05 apr 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 04 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 01 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 31 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 31 mar 2022 | 0.027 Dividendo | |||||
| 30 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1330 | - |
| 29 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1131 | - |
| 28 mar 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0932 | - |
| 25 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
| 24 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
| 23 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
| 22 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
| 21 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1131 | - |
| 18 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
| 17 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
| 16 mar 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0833 | - |
| 15 mar 2022 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0534 | - |
| 14 mar 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0634 | - |
| 11 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
| 10 mar 2022 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1429 | - |
| 09 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1628 | - |
| 08 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1628 | - |
| 07 mar 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1927 | - |
| 04 mar 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2225 | - |
| 03 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
| 02 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
| 01 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
| 28 feb 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
| 28 feb 2022 | 0.023 Dividendo | |||||
| 25 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1897 | - |
| 24 feb 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1501 | - |
| 23 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
| 22 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
| 18 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
| 17 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
| 16 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
| 15 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
| 14 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
| 11 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1897 | - |
| 10 feb 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2194 | - |
| 09 feb 2022 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2491 | - |
| 08 feb 2022 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2392 | - |
| 07 feb 2022 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2392 | - |
| 04 feb 2022 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2491 | - |
| 03 feb 2022 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2788 | - |
| 02 feb 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3085 | - |
| 01 feb 2022 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2986 | - |
| 31 gen 2022 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2788 | - |
| 31 gen 2022 | 0.025 Dividendo | |||||
| 28 gen 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2442 | - |
| 27 gen 2022 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,2639 | - |
| 26 gen 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,2935 | - |
| 25 gen 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,2935 | - |
| 24 gen 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3033 | - |
| 21 gen 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3132 | - |
| 20 gen 2022 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3329 | - |
| 19 gen 2022 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,3427 | - |
| 18 gen 2022 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,3427 | - |
| 14 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
| 13 gen 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,3723 | - |
| 12 gen 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3822 | - |
| 11 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
| 10 gen 2022 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3526 | - |
| 07 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
| 06 gen 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,3723 | - |
| 05 gen 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3822 | - |
| 04 gen 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4019 | - |
| 03 gen 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4019 | - |
| 31 dic 2021 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4118 | - |
| 31 dic 2021 | 0.025 Dividendo | |||||
| 30 dic 2021 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,3871 | - |
| 30 dic 2021 | 0 Dividendo | |||||
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
