PGIM Global High Yield Fund Inc.のデータ

PGIM Global High Yield Fund Inc.の基本情報

名前 PGIM Global High Yield Fund Inc.
ティッカー GHY
国 United States
上場年 2012.0
セクター nan

PGIM Global High Yield Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.89 14.8 14.88 14.83 100900.0 14.83
2021-02-12 14.9 14.81 14.85 14.87 83700.0 14.87
2021-02-11 14.92 14.8 14.88 14.85 101300.0 14.85
2021-02-10 14.97 14.9 14.9 14.93 97700.0 14.83
2021-02-09 14.9 14.79 14.81 14.9 89900.0 14.8
2021-02-08 14.82 14.73 14.74 14.81 96900.0 14.71
2021-02-05 14.73 14.7 14.7 14.73 182900.0 14.63
2021-02-04 14.69 14.62 14.62 14.67 123300.0 14.57
2021-02-03 14.62 14.58 14.59 14.62 69900.0 14.52
2021-02-02 14.59 14.53 14.53 14.57 74900.0 14.47
2021-02-01 14.55 14.46 14.53 14.47 104000.0 14.37
2021-01-29 14.51 14.43 14.45 14.47 184500.0 14.37
2021-01-28 14.59 14.5 14.52 14.55 102600.0 14.45
2021-01-27 14.57 14.47 14.53 14.5 150300.0 14.4
2021-01-26 14.57 14.53 14.55 14.53 71200.0 14.43
2021-01-25 14.59 14.48 14.58 14.52 115900.0 14.42
2021-01-22 14.6 14.53 14.57 14.56 75600.0 14.46
2021-01-21 14.62 14.55 14.59 14.56 85300.0 14.46
2021-01-20 14.61 14.5 14.5 14.54 83800.0 14.44
2021-01-19 14.5 14.44 14.46 14.47 89400.0 14.37
2021-01-15 14.57 14.4 14.53 14.41 84200.0 14.31
2021-01-14 14.6 14.47 14.51 14.49 216400.0 14.39
2021-01-13 14.51 14.4 14.45 14.51 112600.0 14.41
2021-01-12 14.45 14.26 14.33 14.44 97300.0 14.34
2021-01-11 14.48 14.32 14.42 14.33 123700.0 14.23
2021-01-08 14.52 14.45 14.49 14.48 69900.0 14.38
2021-01-07 14.53 14.43 14.43 14.44 99400.0 14.34
2021-01-06 14.54 14.38 14.4 14.4 217400.0 14.3
2021-01-05 14.47 14.39 14.39 14.43 90400.0 14.33
2021-01-04 14.55 14.33 14.53 14.39 117400.0 14.29
2020-12-31 14.53 14.43 14.49 14.53 194600.0 14.43
2020-12-30 14.49 14.42 14.49 14.44 96000.0 14.34
2020-12-29 14.55 14.44 14.53 14.46 79800.0 14.36
2020-12-28 14.53 14.48 14.5 14.53 141600.0 14.43
2020-12-24 14.6 14.53 14.53 14.6 50100.0 14.39
2020-12-23 14.55 14.5 14.5 14.55 63300.0 14.34
2020-12-22 14.58 14.49 14.5 14.52 97000.0 14.31
2020-12-21 14.52 14.36 14.4 14.51 169100.0 14.3
2020-12-18 14.49 14.39 14.46 14.43 143100.0 14.23
2020-12-17 14.47 14.36 14.47 14.4 148200.0 14.2
2020-12-16 14.4 14.32 14.36 14.38 143800.0 14.18
2020-12-15 14.43 14.32 14.37 14.32 72000.0 14.12
2020-12-14 14.41 14.29 14.37 14.3 77100.0 14.1
2020-12-11 14.44 14.29 14.4 14.31 95000.0 14.11
2020-12-10 14.43 14.35 14.39 14.4 114300.0 14.2
2020-12-09 14.62 14.49 14.55 14.58 175100.0 14.27
2020-12-08 14.58 14.4 14.42 14.53 94400.0 14.22
2020-12-07 14.48 14.4 14.42 14.4 118400.0 14.09
2020-12-04 14.49 14.39 14.43 14.45 93300.0 14.14
2020-12-03 14.43 14.29 14.29 14.43 157700.0 14.12
2020-12-02 14.32 14.11 14.13 14.29 204600.0 13.99
2020-12-01 14.15 14.09 14.09 14.13 82500.0 13.83
2020-11-30 14.06 13.96 14.0 14.04 88400.0 13.74
2020-11-27 14.14 14.0 14.05 14.0 44700.0 13.7
2020-11-25 14.1 13.98 14.07 14.04 76100.0 13.74
2020-11-24 14.14 14.01 14.01 14.04 116400.0 13.74
2020-11-23 14.03 13.77 13.77 13.98 469300.0 13.68
2020-11-20 13.73 13.69 13.72 13.71 136100.0 13.42
2020-11-19 13.75 13.66 13.68 13.72 45500.0 13.43
2020-11-18 13.76 13.61 13.69 13.7 195600.0 13.41
2020-11-17 13.65 13.52 13.59 13.65 115300.0 13.36
2020-11-16 13.55 13.47 13.51 13.55 54100.0 13.26
2020-11-13 13.48 13.38 13.41 13.47 68700.0 13.18
2020-11-12 13.46 13.35 13.46 13.35 103000.0 13.07
2020-11-11 13.61 13.54 13.54 13.57 85100.0 13.18
2020-11-10 13.59 13.51 13.54 13.55 82700.0 13.16
2020-11-09 13.63 13.41 13.6 13.52 185000.0 13.13
2020-11-06 13.29 13.24 13.25 13.28 64400.0 12.9
2020-11-05 13.25 13.07 13.07 13.25 103400.0 12.87
2020-11-04 13.05 12.87 12.87 13.0 233700.0 12.62
2020-11-03 12.9 12.82 12.82 12.83 291300.0 12.46
2020-11-02 12.86 12.75 12.75 12.78 110400.0 12.41
2020-10-30 12.83 12.7 12.81 12.73 84700.0 12.36
2020-10-29 12.86 12.7 12.76 12.8 136900.0 12.43
2020-10-28 12.84 12.69 12.83 12.72 186100.0 12.35
2020-10-27 12.93 12.87 12.9 12.89 113100.0 12.52
2020-10-26 13.01 12.84 13.01 12.9 191600.0 12.53
2020-10-23 13.13 13.0 13.11 13.03 134100.0 12.65
2020-10-22 13.13 13.04 13.12 13.08 67600.0 12.7
2020-10-21 13.16 13.08 13.13 13.08 83800.0 12.7
2020-10-20 13.16 13.06 13.1 13.16 190500.0 12.78
2020-10-19 13.21 13.05 13.17 13.05 158600.0 12.67
2020-10-16 13.3 13.16 13.28 13.16 104500.0 12.78
2020-10-15 13.37 13.27 13.37 13.31 100000.0 12.93
2020-10-14 13.56 13.48 13.51 13.52 64900.0 13.03
2020-10-13 13.53 13.43 13.5 13.52 146300.0 13.03
2020-10-12 13.54 13.44 13.44 13.54 74400.0 13.05
2020-10-09 13.49 13.43 13.47 13.46 65300.0 12.97
2020-10-08 13.51 13.42 13.46 13.46 72300.0 12.97
2020-10-07 13.53 13.43 13.48 13.43 137400.0 12.94
2020-10-06 13.48 13.39 13.4 13.4 79900.0 12.91
2020-10-05 13.4 13.31 13.36 13.4 100700.0 12.91
2020-10-02 13.56 13.22 13.23 13.36 48100.0 12.87
2020-10-01 13.32 13.24 13.25 13.28 122600.0 12.8
2020-09-30 13.36 13.25 13.36 13.25 158400.0 12.77
2020-09-29 13.31 13.21 13.31 13.3 156100.0 12.82
2020-09-28 13.31 13.23 13.23 13.28 160800.0 12.8
2020-09-25 13.23 13.12 13.19 13.2 116900.0 12.72
2020-09-24 13.27 13.13 13.25 13.25 115300.0 12.77
2020-09-23 13.49 13.24 13.47 13.29 106200.0 12.81
2020-09-22 13.55 13.47 13.55 13.52 41400.0 13.03
2020-09-21 13.54 13.46 13.48 13.54 75000.0 13.05
2020-09-18 13.62 13.58 13.62 13.61 61100.0 13.11
2020-09-17 13.62 13.57 13.57 13.6 82600.0 13.11
2020-09-16 13.68 13.6 13.68 13.66 63300.0 13.16
2020-09-15 13.65 13.59 13.62 13.65 86700.0 13.15
2020-09-14 13.59 13.53 13.53 13.59 35200.0 13.1
2020-09-11 13.54 13.49 13.53 13.52 48300.0 13.03
2020-09-10 13.56 13.5 13.51 13.5 81800.0 13.01
2020-09-09 13.61 13.52 13.56 13.61 75400.0 13.01
2020-09-08 13.52 13.44 13.52 13.5 73400.0 12.91
2020-09-04 13.61 13.43 13.57 13.56 100200.0 12.97
2020-09-03 13.71 13.46 13.71 13.58 175100.0 12.98
2020-09-02 13.76 13.62 13.7 13.73 236400.0 13.13
2020-09-01 13.61 13.41 13.46 13.61 83700.0 13.01
2020-08-31 13.48 13.42 13.45 13.45 74700.0 12.86
2020-08-28 13.45 13.4 13.43 13.42 73600.0 12.83
2020-08-27 13.5 13.41 13.49 13.41 106500.0 12.82
2020-08-26 13.49 13.48 13.49 13.49 99100.0 12.9
2020-08-25 13.54 13.43 13.52 13.49 151500.0 12.9
2020-08-24 13.57 13.48 13.53 13.53 100700.0 12.94
2020-08-21 13.57 13.52 13.54 13.53 54500.0 12.94
2020-08-20 13.56 13.43 13.51 13.56 114700.0 12.97
2020-08-19 13.53 13.47 13.5 13.48 133000.0 12.89
2020-08-18 13.54 13.43 13.52 13.48 79200.0 12.89
2020-08-17 13.5 13.38 13.38 13.5 43300.0 12.91
2020-08-14 13.48 13.35 13.48 13.4 54500.0 12.81
2020-08-13 13.53 13.35 13.42 13.46 97200.0 12.87
2020-08-12 13.52 13.47 13.49 13.51 92300.0 12.82
2020-08-11 13.58 13.38 13.44 13.41 128600.0 12.72
2020-08-10 13.42 13.33 13.38 13.41 118100.0 12.72
2020-08-07 13.41 13.33 13.4 13.35 109800.0 12.67
2020-08-06 13.46 13.39 13.46 13.41 113700.0 12.72
2020-08-05 13.57 13.32 13.32 13.45 182400.0 12.76
2020-08-04 13.32 13.26 13.3 13.3 91800.0 12.62
2020-08-03 13.27 13.15 13.19 13.27 71400.0 12.59
2020-07-31 13.2 13.11 13.2 13.18 88400.0 12.5
2020-07-30 13.16 13.01 13.01 13.13 76700.0 12.46
2020-07-29 13.15 13.03 13.03 13.09 92600.0 12.42
2020-07-28 13.07 12.98 13.06 13.01 93900.0 12.34
2020-07-27 13.1 12.98 12.99 13.07 130900.0 12.4
2020-07-24 13.03 12.95 12.97 13.0 148700.0 12.33
2020-07-23 13.03 12.98 12.98 13.03 64900.0 12.36
2020-07-22 13.03 12.94 13.03 13.0 64800.0 12.33
2020-07-21 13.04 12.95 12.95 13.0 66500.0 12.33
2020-07-20 12.94 12.87 12.87 12.93 89000.0 12.27
2020-07-17 12.92 12.87 12.87 12.88 50700.0 12.22
2020-07-16 12.94 12.82 12.82 12.91 71700.0 12.25
2020-07-15 13.01 12.94 12.95 12.97 78700.0 12.21
2020-07-14 12.94 12.83 12.86 12.92 113800.0 12.16
2020-07-13 13.06 12.87 12.99 12.92 72300.0 12.16
2020-07-10 12.98 12.91 12.94 12.93 55400.0 12.17
2020-07-09 13.02 12.85 12.99 12.89 90100.0 12.13
2020-07-08 13.04 12.99 13.01 13.01 79500.0 12.24
2020-07-07 13.03 12.93 12.97 12.97 65100.0 12.21
2020-07-06 13.1 12.92 13.01 12.99 91200.0 12.22
2020-07-02 13.0 12.92 12.97 12.92 102500.0 12.16
2020-07-01 12.9 12.76 12.76 12.88 82000.0 12.12
2020-06-30 12.79 12.7 12.7 12.72 89200.0 11.97
2020-06-29 12.77 12.62 12.69 12.64 53900.0 11.9
2020-06-26 12.78 12.63 12.77 12.64 78000.0 11.9
2020-06-25 12.84 12.68 12.7 12.75 88400.0 12.0
2020-06-24 12.92 12.66 12.91 12.71 176800.0 11.96
2020-06-23 12.95 12.9 12.9 12.92 39500.0 12.16
2020-06-22 12.9 12.83 12.86 12.84 60600.0 12.08
2020-06-19 12.97 12.82 12.93 12.83 54300.0 12.07
2020-06-18 12.92 12.82 12.85 12.92 83700.0 12.16
2020-06-17 13.07 12.85 13.02 12.89 105200.0 12.13
2020-06-16 13.12 12.97 13.09 12.97 154500.0 12.21
2020-06-15 13.0 12.66 12.69 12.91 152200.0 12.15
2020-06-12 13.0 12.73 12.95 12.92 110100.0 12.16
2020-06-11 13.09 12.55 12.97 12.71 193000.0 11.96
2020-06-10 13.36 13.17 13.27 13.32 163700.0 12.44
2020-06-09 13.3 13.2 13.28 13.22 88200.0 12.34
2020-06-08 13.33 13.16 13.21 13.31 75200.0 12.43
2020-06-05 13.29 13.1 13.27 13.11 81300.0 12.24
2020-06-04 13.11 12.92 12.96 13.03 148300.0 12.17
2020-06-03 13.07 12.88 12.88 12.96 212200.0 12.1
2020-06-02 12.93 12.75 12.77 12.88 113000.0 12.03
2020-06-01 13.0 12.65 12.67 12.75 181000.0 11.9
2020-05-29 12.71 12.61 12.67 12.7 128300.0 11.86
2020-05-28 12.76 12.34 12.36 12.64 267000.0 11.8
2020-05-27 12.41 12.27 12.34 12.36 119800.0 11.54
2020-05-26 12.34 12.24 12.26 12.25 159500.0 11.44
2020-05-22 12.16 12.04 12.07 12.15 78800.0 11.34
2020-05-21 12.06 11.96 11.96 12.04 102900.0 11.24
2020-05-20 11.99 11.78 11.78 11.98 182300.0 11.19
2020-05-19 11.74 11.64 11.73 11.72 91700.0 10.94
2020-05-18 11.73 11.6 11.6 11.68 179300.0 10.9
2020-05-15 11.51 11.39 11.39 11.46 117000.0 10.7
2020-05-14 11.53 11.37 11.46 11.51 115800.0 10.75
2020-05-13 11.91 11.65 11.9 11.71 179700.0 10.83
2020-05-12 11.98 11.88 11.9 11.89 54300.0 11.0
2020-05-11 11.93 11.83 11.83 11.89 48100.0 11.0
2020-05-08 11.94 11.8 11.85 11.92 109100.0 11.03
2020-05-07 11.85 11.76 11.82 11.78 135900.0 10.9
2020-05-06 11.84 11.69 11.81 11.72 86900.0 10.84
2020-05-05 11.85 11.73 11.78 11.8 158200.0 10.92
2020-05-04 11.74 11.53 11.62 11.7 110500.0 10.83
2020-05-01 11.71 11.52 11.52 11.64 97500.0 10.77
2020-04-30 11.73 11.49 11.68 11.73 146400.0 10.85
2020-04-29 11.72 11.53 11.53 11.69 143700.0 10.82
2020-04-28 11.53 11.41 11.48 11.43 66800.0 10.58
2020-04-27 11.58 11.42 11.5 11.43 134400.0 10.58
2020-04-24 11.62 11.48 11.59 11.5 89900.0 10.64
2020-04-23 11.66 11.51 11.52 11.56 102500.0 10.7
2020-04-22 11.57 11.44 11.44 11.5 127300.0 10.64
2020-04-21 11.41 11.24 11.32 11.36 222700.0 10.51
2020-04-20 11.71 11.44 11.66 11.47 124500.0 10.61
2020-04-17 11.79 11.66 11.78 11.76 196900.0 10.88
2020-04-16 11.71 11.51 11.7 11.65 281200.0 10.78
2020-04-15 11.84 11.61 11.84 11.76 120100.0 10.78
2020-04-14 12.04 11.79 11.8 11.91 125100.0 10.92
2020-04-13 11.82 11.34 11.82 11.59 352200.0 10.63
2020-04-09 12.28 11.65 11.65 11.8 390900.0 10.82
2020-04-08 11.38 11.09 11.11 11.32 221600.0 10.38
2020-04-07 11.25 10.95 11.18 11.0 137800.0 10.09
2020-04-06 11.08 10.55 10.55 10.89 240300.0 9.99
2020-04-03 10.8 10.34 10.64 10.47 145800.0 9.6
2020-04-02 10.88 10.61 10.66 10.74 280000.0 9.85
2020-04-01 10.86 10.5 10.65 10.6 430800.0 9.72
2020-03-31 11.36 11.06 11.34 11.06 325500.0 10.14
2020-03-30 11.26 10.83 11.0 11.24 161300.0 10.31
2020-03-27 11.28 10.54 10.55 11.13 548300.0 10.21
2020-03-26 11.38 10.57 10.75 11.38 381500.0 10.44
2020-03-25 10.81 9.62 9.62 10.79 451800.0 9.89
2020-03-24 9.83 9.26 9.26 9.64 671800.0 8.84
2020-03-23 9.79 8.88 9.71 8.93 906200.0 8.19
2020-03-20 10.59 9.61 10.0 9.71 817800.0 8.9
2020-03-19 9.72 8.62 9.11 9.71 604000.0 8.9
2020-03-18 10.77 9.28 10.75 9.39 958400.0 8.61
2020-03-17 11.37 10.94 11.31 11.25 335100.0 10.32
2020-03-16 11.4 10.44 10.9 11.08 358600.0 10.16
2020-03-13 12.28 11.91 12.0 12.28 604900.0 11.26
2020-03-12 12.09 11.53 11.85 11.72 487500.0 10.75
2020-03-11 13.53 12.88 13.42 12.99 295700.0 11.82
2020-03-10 13.7 13.25 13.65 13.52 309500.0 12.3
2020-03-09 13.64 13.38 13.5 13.45 427200.0 12.23
2020-03-06 14.64 14.33 14.48 14.63 419800.0 13.31
2020-03-05 14.87 14.61 14.81 14.66 155200.0 13.33
2020-03-04 15.02 14.68 14.75 14.96 235600.0 13.61
2020-03-03 14.89 14.48 14.61 14.52 267600.0 13.21
2020-03-02 14.64 14.09 14.24 14.59 345800.0 13.27
2020-02-28 14.45 14.02 14.27 14.24 872200.0 12.95
2020-02-27 14.73 14.36 14.7 14.49 378300.0 13.18
2020-02-26 14.95 14.82 14.82 14.91 279400.0 13.56
2020-02-25 15.07 14.75 15.03 14.76 454400.0 13.43
2020-02-24 15.13 14.97 15.09 14.99 227900.0 13.63
2020-02-21 15.33 15.22 15.33 15.22 251300.0 13.84
2020-02-20 15.39 15.33 15.37 15.33 143200.0 13.94
2020-02-19 15.35 15.3 15.3 15.35 108600.0 13.96
2020-02-18 15.32 15.28 15.29 15.28 132100.0 13.9