PGIM High Yield Bond Fund Inc.のデータ

PGIM High Yield Bond Fund Inc.の基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 15.6 15.49 15.6 15.55 102200.0 15.55
2021-02-12 15.58 15.52 15.56 15.57 66200.0 15.57
2021-02-11 15.59 15.52 15.59 15.56 101400.0 15.56
2021-02-10 15.65 15.58 15.65 15.64 92700.0 15.53
2021-02-09 15.61 15.55 15.58 15.6 94400.0 15.5
2021-02-08 15.63 15.46 15.49 15.57 113000.0 15.47
2021-02-05 15.47 15.39 15.47 15.44 109300.0 15.34
2021-02-04 15.45 15.25 15.33 15.42 205500.0 15.32
2021-02-03 15.28 15.16 15.2 15.28 60500.0 15.18
2021-02-02 15.2 15.14 15.17 15.18 86100.0 15.08
2021-02-01 15.15 15.04 15.05 15.1 62100.0 15.0
2021-01-29 15.14 15.03 15.14 15.05 158800.0 14.95
2021-01-28 15.18 15.08 15.1 15.14 91200.0 15.04
2021-01-27 15.11 15.01 15.08 15.06 95500.0 14.96
2021-01-26 15.16 15.08 15.13 15.09 66000.0 14.99
2021-01-25 15.15 15.04 15.12 15.14 104300.0 15.04
2021-01-22 15.2 15.1 15.18 15.15 82400.0 15.05
2021-01-21 15.23 15.12 15.16 15.19 70700.0 15.09
2021-01-20 15.21 15.09 15.15 15.19 102800.0 15.09
2021-01-19 15.09 15.02 15.05 15.09 74100.0 14.99
2021-01-15 15.06 14.94 15.06 14.98 126100.0 14.88
2021-01-14 15.07 14.96 14.98 15.04 162100.0 14.94
2021-01-13 14.94 14.82 14.88 14.94 134200.0 14.84
2021-01-12 14.87 14.78 14.8 14.85 133100.0 14.75
2021-01-11 14.9 14.77 14.9 14.82 156200.0 14.72
2021-01-08 14.95 14.86 14.95 14.93 110100.0 14.83
2021-01-07 14.91 14.84 14.9 14.87 130000.0 14.77
2021-01-06 14.9 14.8 14.81 14.85 145900.0 14.75
2021-01-05 14.93 14.81 14.88 14.88 176000.0 14.78
2021-01-04 15.06 14.83 15.05 14.86 201800.0 14.76
2020-12-31 15.01 14.9 14.98 15.0 197200.0 14.9
2020-12-30 15.01 14.9 15.0 14.95 155000.0 14.85
2020-12-29 15.0 14.92 14.97 14.98 149000.0 14.88
2020-12-28 15.03 14.9 15.01 14.95 151000.0 14.85
2020-12-24 15.11 15.05 15.09 15.11 69400.0 14.9
2020-12-23 15.08 15.01 15.01 15.07 71300.0 14.86
2020-12-22 15.05 14.96 15.0 15.03 120800.0 14.83
2020-12-21 14.98 14.81 14.87 14.98 149500.0 14.78
2020-12-18 14.93 14.81 14.84 14.9 127700.0 14.7
2020-12-17 14.95 14.83 14.88 14.84 138300.0 14.64
2020-12-16 14.91 14.79 14.81 14.89 151800.0 14.69
2020-12-15 14.84 14.75 14.77 14.82 161700.0 14.62
2020-12-14 14.91 14.7 14.88 14.74 133000.0 14.54
2020-12-11 14.87 14.76 14.8 14.84 125800.0 14.64
2020-12-10 14.93 14.83 14.84 14.88 86600.0 14.68
2020-12-09 15.09 14.98 15.04 15.03 124600.0 14.72
2020-12-08 15.04 14.99 15.0 15.02 106000.0 14.71
2020-12-07 15.08 15.0 15.08 15.02 125200.0 14.71
2020-12-04 15.09 14.98 15.06 15.06 139200.0 14.75
2020-12-03 15.09 14.87 15.06 15.03 238200.0 14.72
2020-12-02 15.07 14.82 14.83 15.07 189800.0 14.76
2020-12-01 14.86 14.7 14.71 14.83 134800.0 14.53
2020-11-30 14.84 14.71 14.84 14.76 136400.0 14.46
2020-11-27 14.76 14.71 14.73 14.76 30900.0 14.46
2020-11-25 14.73 14.6 14.65 14.69 75700.0 14.39
2020-11-24 14.69 14.57 14.6 14.58 100700.0 14.28
2020-11-23 14.52 14.42 14.43 14.5 118700.0 14.2
2020-11-20 14.46 14.37 14.42 14.41 71700.0 14.11
2020-11-19 14.46 14.39 14.44 14.42 123500.0 14.12
2020-11-18 14.45 14.39 14.4 14.42 131800.0 14.12
2020-11-17 14.36 14.19 14.28 14.36 145200.0 14.07
2020-11-16 14.25 14.16 14.23 14.25 85200.0 13.96
2020-11-13 14.17 14.09 14.16 14.13 109000.0 13.84
2020-11-12 14.15 14.07 14.14 14.1 97400.0 13.81
2020-11-11 14.33 14.21 14.33 14.26 100900.0 13.86
2020-11-10 14.29 14.16 14.2 14.23 134700.0 13.84
2020-11-09 14.32 14.14 14.18 14.17 192600.0 13.78
2020-11-06 14.03 13.95 14.0 14.0 78000.0 13.61
2020-11-05 14.03 13.84 13.89 13.98 99900.0 13.59
2020-11-04 13.87 13.71 13.71 13.86 42100.0 13.48
2020-11-03 13.72 13.64 13.69 13.68 71100.0 13.3
2020-11-02 13.63 13.56 13.58 13.59 89600.0 13.21
2020-10-30 13.6 13.48 13.6 13.53 102300.0 13.15
2020-10-29 13.6 13.41 13.41 13.6 134100.0 13.22
2020-10-28 13.6 13.41 13.6 13.41 197800.0 13.04
2020-10-27 13.73 13.67 13.73 13.68 66700.0 13.3
2020-10-26 13.78 13.63 13.74 13.68 69300.0 13.3
2020-10-23 13.86 13.78 13.86 13.78 78900.0 13.4
2020-10-22 13.86 13.77 13.86 13.84 76600.0 13.46
2020-10-21 13.85 13.78 13.82 13.83 86800.0 13.45
2020-10-20 13.82 13.72 13.72 13.82 89500.0 13.44
2020-10-19 13.85 13.64 13.85 13.65 168500.0 13.27
2020-10-16 13.93 13.81 13.89 13.81 102900.0 13.43
2020-10-15 14.0 13.83 13.84 13.89 83500.0 13.5
2020-10-14 14.15 14.03 14.15 14.07 132000.0 13.58
2020-10-13 14.16 14.1 14.16 14.13 64100.0 13.64
2020-10-12 14.2 14.09 14.09 14.15 93500.0 13.66
2020-10-09 14.16 14.09 14.11 14.09 75500.0 13.6
2020-10-08 14.2 14.1 14.2 14.13 141500.0 13.64
2020-10-07 14.19 14.12 14.12 14.17 123200.0 13.67
2020-10-06 14.15 14.05 14.09 14.08 91200.0 13.59
2020-10-05 14.09 14.0 14.03 14.09 78800.0 13.6
2020-10-02 14.0 13.83 13.86 14.0 77800.0 13.51
2020-10-01 13.99 13.82 13.82 13.96 194700.0 13.47
2020-09-30 13.89 13.79 13.8 13.81 74900.0 13.33
2020-09-29 13.8 13.72 13.73 13.78 124600.0 13.3
2020-09-28 13.81 13.72 13.8 13.77 162500.0 13.29
2020-09-25 13.72 13.62 13.69 13.71 166400.0 13.23
2020-09-24 13.79 13.66 13.78 13.72 94000.0 13.24
2020-09-23 13.95 13.73 13.95 13.78 144600.0 13.3
2020-09-22 13.95 13.92 13.92 13.95 62900.0 13.46
2020-09-21 14.0 13.9 13.99 13.94 97100.0 13.45
2020-09-18 14.12 14.02 14.12 14.04 67700.0 13.55
2020-09-17 14.12 14.03 14.03 14.09 78200.0 13.6
2020-09-16 14.12 14.08 14.12 14.12 65700.0 13.63
2020-09-15 14.16 13.86 14.08 14.08 62900.0 13.59
2020-09-14 14.07 14.03 14.06 14.07 46900.0 13.58
2020-09-11 14.06 13.95 14.04 13.99 71800.0 13.5
2020-09-10 14.09 14.0 14.09 14.01 100700.0 13.52
2020-09-09 14.13 13.93 13.93 14.13 110800.0 13.53
2020-09-08 13.97 13.89 13.97 13.92 84000.0 13.33
2020-09-04 14.11 13.92 14.1 14.06 120400.0 13.47
2020-09-03 14.15 14.0 14.15 14.07 112300.0 13.48
2020-09-02 14.19 14.14 14.16 14.17 155700.0 13.57
2020-09-01 14.19 14.04 14.06 14.19 62300.0 13.59
2020-08-31 14.07 14.02 14.06 14.06 81700.0 13.47
2020-08-28 14.06 13.98 14.06 14.05 53500.0 13.46
2020-08-27 14.05 13.98 14.04 14.04 75500.0 13.45
2020-08-26 14.02 13.95 13.96 14.02 66000.0 13.43
2020-08-25 14.03 13.89 14.03 13.96 122100.0 13.37
2020-08-24 14.05 13.97 14.03 14.01 53600.0 13.42
2020-08-21 14.04 13.96 14.04 13.98 88500.0 13.39
2020-08-20 14.05 13.99 14.02 14.05 86700.0 13.46
2020-08-19 14.06 13.98 14.02 14.02 115500.0 13.43
2020-08-18 14.05 13.95 13.96 14.05 148300.0 13.46
2020-08-17 13.95 13.86 13.94 13.94 76600.0 13.35
2020-08-14 13.97 13.87 13.97 13.88 105300.0 13.3
2020-08-13 14.03 13.87 13.99 13.93 80600.0 13.34
2020-08-12 14.09 14.02 14.05 14.07 91400.0 13.38
2020-08-11 14.06 13.97 14.05 13.97 78200.0 13.28
2020-08-10 14.04 13.94 13.99 13.98 169700.0 13.29
2020-08-07 14.04 13.93 14.04 13.93 75800.0 13.24
2020-08-06 14.06 14.0 14.05 14.0 60700.0 13.31
2020-08-05 14.06 13.88 13.89 14.05 105800.0 13.36
2020-08-04 13.88 13.8 13.81 13.84 137300.0 13.16
2020-08-03 13.82 13.7 13.72 13.8 134300.0 13.12
2020-07-31 13.72 13.67 13.7 13.7 81400.0 13.02
2020-07-30 13.71 13.62 13.62 13.65 80800.0 12.98
2020-07-29 13.69 13.6 13.6 13.68 59800.0 13.01
2020-07-28 13.61 13.56 13.61 13.57 41400.0 12.9
2020-07-27 13.62 13.54 13.54 13.59 66200.0 12.92
2020-07-24 13.56 13.49 13.5 13.54 83600.0 12.87
2020-07-23 13.51 13.44 13.5 13.49 96200.0 12.83
2020-07-22 13.53 13.48 13.48 13.49 137200.0 12.83
2020-07-21 13.55 13.48 13.51 13.51 108800.0 12.84
2020-07-20 13.52 13.43 13.51 13.46 105400.0 12.8
2020-07-17 13.5 13.44 13.46 13.48 51300.0 12.82
2020-07-16 13.48 13.42 13.45 13.47 80400.0 12.81
2020-07-15 13.65 13.51 13.53 13.58 119000.0 12.81
2020-07-14 13.49 13.4 13.4 13.45 100800.0 12.69
2020-07-13 13.56 13.41 13.52 13.44 133000.0 12.68
2020-07-10 13.52 13.44 13.47 13.5 146600.0 12.74
2020-07-09 13.54 13.42 13.5 13.42 214400.0 12.66
2020-07-08 13.53 13.45 13.49 13.5 102300.0 12.74
2020-07-07 13.46 13.4 13.44 13.42 101300.0 12.66
2020-07-06 13.56 13.37 13.56 13.44 110700.0 12.68
2020-07-02 13.48 13.39 13.46 13.4 103500.0 12.64
2020-07-01 13.34 13.25 13.26 13.33 96400.0 12.57
2020-06-30 13.25 13.16 13.22 13.23 129100.0 12.48
2020-06-29 13.29 13.12 13.25 13.15 108900.0 12.41
2020-06-26 13.38 13.19 13.35 13.2 136900.0 12.45
2020-06-25 13.42 13.25 13.25 13.36 183200.0 12.6
2020-06-24 13.63 13.26 13.6 13.28 215500.0 12.53
2020-06-23 13.6 13.5 13.51 13.6 65900.0 12.83
2020-06-22 13.51 13.41 13.47 13.42 62600.0 12.66
2020-06-19 13.64 13.44 13.57 13.46 82500.0 12.7
2020-06-18 13.55 13.5 13.5 13.53 64200.0 12.76
2020-06-17 13.65 13.51 13.65 13.52 87700.0 12.75
2020-06-16 13.76 13.57 13.7 13.57 100200.0 12.8
2020-06-15 13.59 13.05 13.25 13.56 158000.0 12.79
2020-06-12 13.66 13.38 13.6 13.52 138300.0 12.75
2020-06-11 13.74 13.29 13.62 13.39 189100.0 12.63
2020-06-10 14.06 13.91 14.0 14.03 126000.0 13.14
2020-06-09 13.95 13.88 13.95 13.94 123300.0 13.05
2020-06-08 13.97 13.89 13.93 13.97 123900.0 13.08
2020-06-05 13.97 13.8 13.95 13.82 138400.0 12.94
2020-06-04 13.77 13.67 13.75 13.75 128500.0 12.87
2020-06-03 13.89 13.71 13.73 13.79 215200.0 12.91
2020-06-02 13.74 13.55 13.59 13.69 105200.0 12.82
2020-06-01 13.6 13.33 13.4 13.57 198700.0 12.71
2020-05-29 13.39 13.28 13.35 13.38 127200.0 12.53
2020-05-28 13.5 13.08 13.15 13.3 312100.0 12.45
2020-05-27 13.05 12.89 13.04 13.05 188100.0 12.22
2020-05-26 12.85 12.77 12.81 12.85 150800.0 12.03
2020-05-22 12.71 12.6 12.66 12.67 114300.0 11.86
2020-05-21 12.66 12.48 12.48 12.63 79700.0 11.83
2020-05-20 12.54 12.46 12.47 12.53 103300.0 11.73
2020-05-19 12.41 12.27 12.31 12.41 61900.0 11.62
2020-05-18 12.39 12.25 12.25 12.31 159900.0 11.53
2020-05-15 12.16 11.95 11.95 12.13 106700.0 11.36
2020-05-14 12.17 11.95 12.15 12.13 83100.0 11.36
2020-05-13 12.52 12.25 12.49 12.34 88600.0 11.46
2020-05-12 12.58 12.45 12.52 12.48 88700.0 11.59
2020-05-11 12.58 12.47 12.55 12.47 110000.0 11.58
2020-05-08 12.64 12.42 12.42 12.62 106800.0 11.72
2020-05-07 12.49 12.36 12.41 12.36 196100.0 11.47
2020-05-06 12.45 12.29 12.41 12.31 138300.0 11.43
2020-05-05 12.41 12.29 12.33 12.37 99500.0 11.48
2020-05-04 12.29 12.09 12.11 12.24 99700.0 11.36
2020-05-01 12.29 12.12 12.28 12.16 91000.0 11.29
2020-04-30 12.56 12.29 12.49 12.33 224700.0 11.45
2020-04-29 12.52 12.25 12.25 12.5 85900.0 11.6
2020-04-28 12.22 12.12 12.16 12.17 96200.0 11.3
2020-04-27 12.25 12.13 12.16 12.13 119000.0 11.26
2020-04-24 12.34 12.14 12.31 12.14 70800.0 11.27
2020-04-23 12.34 12.2 12.25 12.23 211000.0 11.35
2020-04-22 12.22 12.05 12.05 12.15 193800.0 11.28
2020-04-21 12.0 11.86 12.0 11.97 169900.0 11.11
2020-04-20 12.29 11.98 11.98 12.06 182500.0 11.2
2020-04-17 12.48 12.26 12.48 12.34 149100.0 11.46
2020-04-16 12.47 12.12 12.42 12.21 389600.0 11.33
2020-04-15 12.77 12.41 12.74 12.51 200800.0 11.52
2020-04-14 12.96 12.5 12.5 12.87 231800.0 11.85
2020-04-13 12.61 12.04 12.61 12.36 169000.0 11.38
2020-04-09 13.21 12.42 12.47 12.48 424100.0 11.49
2020-04-08 12.11 11.66 11.75 12.08 186300.0 11.12
2020-04-07 11.75 11.56 11.67 11.67 130500.0 10.74
2020-04-06 11.59 11.12 11.13 11.36 349300.0 10.46
2020-04-03 11.39 11.01 11.27 11.06 130000.0 10.18
2020-04-02 11.39 11.15 11.18 11.38 257200.0 10.48
2020-04-01 11.58 11.02 11.14 11.1 288400.0 10.22
2020-03-31 11.89 11.56 11.78 11.58 304600.0 10.66
2020-03-30 11.65 11.18 11.24 11.65 209300.0 10.72
2020-03-27 11.5 11.07 11.37 11.37 375300.0 10.47
2020-03-26 11.55 10.97 11.0 11.55 368200.0 10.63
2020-03-25 11.31 10.15 10.22 11.04 341600.0 10.16
2020-03-24 10.42 9.84 9.84 10.05 625900.0 9.25
2020-03-23 10.35 9.37 9.78 9.58 956300.0 8.82
2020-03-20 10.89 10.02 10.17 10.27 915500.0 9.45
2020-03-19 10.26 8.99 9.6 9.87 688900.0 9.09
2020-03-18 11.3 9.48 10.87 9.6 1318200.0 8.84
2020-03-17 11.58 11.19 11.51 11.37 307200.0 10.47
2020-03-16 11.72 11.22 11.22 11.28 364500.0 10.38
2020-03-13 12.47 12.12 12.25 12.47 553300.0 11.48
2020-03-12 12.44 11.4 12.25 11.9 552500.0 10.95
2020-03-11 13.61 12.95 13.53 13.06 378900.0 11.93
2020-03-10 13.85 13.46 13.82 13.67 239900.0 12.48
2020-03-09 14.12 13.49 14.05 13.55 419800.0 12.37
2020-03-06 14.81 14.51 14.72 14.76 259200.0 13.48
2020-03-05 15.25 14.9 15.1 14.94 172400.0 13.64
2020-03-04 15.35 14.92 14.93 15.23 196700.0 13.91
2020-03-03 15.15 14.73 14.9 14.76 302700.0 13.48
2020-03-02 14.87 14.43 14.49 14.84 314300.0 13.55
2020-02-28 14.49 14.04 14.35 14.36 968400.0 13.11
2020-02-27 15.0 14.53 15.0 14.73 406400.0 13.45
2020-02-26 15.2 15.05 15.05 15.14 248300.0 13.82
2020-02-25 15.41 15.01 15.38 15.04 386500.0 13.73
2020-02-24 15.63 15.29 15.61 15.31 224900.0 13.98
2020-02-21 15.78 15.67 15.78 15.72 154100.0 14.35
2020-02-20 15.8 15.73 15.75 15.8 60100.0 14.43
2020-02-19 15.75 15.71 15.72 15.75 73400.0 14.38
2020-02-18 15.72 15.6 15.62 15.71 76400.0 14.35