Quantcast

PGIM High Yield Bond Fund, Inc. Historical Stock Prices

ISD 
$14.3331
*  
0.0431
0.3%
Get ISD Alerts
*Delayed - data as of Aug. 20, 2019 11:03 ET  -  Find a broker to begin trading ISD now
Exchange:NYSE

Community Rating:
View:    ISD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03 14.31 14.3331 14.29 14.3331 57,379
08/19/2019 14.21 14.305 14.21 14.29 262,411
08/16/2019 14.15 14.21 14.1 14.18 139,370
08/15/2019 14.24 14.24 14.14 14.15 108,045
08/14/2019 14.38 14.38 14.28 14.28 84,671
08/13/2019 14.41 14.44 14.4099 14.41 79,507
08/12/2019 14.42 14.43 14.38 14.4 75,255
08/09/2019 14.39 14.43 14.36 14.43 88,779
08/08/2019 14.36 14.4 14.3471 14.37 84,615
08/07/2019 14.3 14.36 14.26 14.35 85,762
08/06/2019 14.47 14.47 14.39 14.41 148,878
08/05/2019 14.59 14.59 14.35 14.4 183,167
08/02/2019 14.69 14.7 14.66 14.69 78,978
08/01/2019 14.68 14.7 14.65 14.69 157,732
07/31/2019 14.7 14.7 14.655 14.66 103,956
07/30/2019 14.67 14.6899 14.65 14.65 48,880
07/29/2019 14.69 14.69 14.65 14.66 100,862
07/26/2019 14.67 14.68 14.65 14.67 68,851
07/25/2019 14.62 14.67 14.62 14.63 101,027
07/24/2019 14.55 14.75 14.55 14.6 67,938
07/23/2019 14.61 14.61 14.48 14.58 129,852
07/22/2019 14.57 14.59 14.5 14.59 104,082
07/19/2019 14.55 14.58 14.52 14.54 90,056
07/18/2019 14.63 14.63 14.56 14.56 125,734
07/17/2019 14.75 14.77 14.7 14.7 131,157
07/16/2019 14.79 14.79 14.73 14.75 83,026
07/15/2019 14.76 14.85 14.74 14.79 82,504
07/12/2019 14.77 14.782 14.7 14.76 55,844
07/11/2019 14.77 14.9 14.76 14.77 96,176
07/10/2019 14.8 14.82 14.77 14.77 127,519
07/09/2019 14.76 14.7799 14.72 14.76 107,624
07/08/2019 14.77 14.77 14.71 14.76 105,211
07/05/2019 14.78 14.7899 14.68 14.75 86,379
07/03/2019 14.73 14.79 14.7201 14.79 67,562
07/02/2019 14.58 14.71 14.58 14.71 81,355
07/01/2019 14.61 14.73 14.58 14.58 136,780
06/28/2019 14.64 14.64 14.57 14.63 179,316
06/27/2019 14.59 14.63 14.555 14.59 119,421
06/26/2019 14.51 14.57 14.4502 14.52 138,060
06/25/2019 14.48 14.5 14.44 14.45 184,064
06/24/2019 14.49 14.55 14.46 14.52 92,422
06/21/2019 14.46 14.47 14.44 14.47 42,077
06/20/2019 14.43 14.46 14.37 14.43 98,333
06/19/2019 14.37 14.38 14.3401 14.37 105,155
06/18/2019 14.39 14.42 14.33 14.34 112,684
06/17/2019 14.34 14.35 14.3 14.35 70,300
06/14/2019 14.29 14.33 14.25 14.31 60,280
06/13/2019 14.31 14.33 14.2699 14.27 45,683
06/12/2019 14.36 14.43 14.36 14.37 90,094
06/11/2019 14.37 14.4521 14.36 14.36 115,960
06/10/2019 14.31 14.35 14.3 14.32 42,282
06/07/2019 14.29 14.3 14.2776 14.28 42,011
06/06/2019 14.21 14.2801 14.16 14.25 79,918
06/05/2019 14.06 14.19 14.05 14.19 71,776
06/04/2019 13.9 14.04 13.9 14.02 126,453
06/03/2019 13.96 14 13.83 13.83 139,588
05/31/2019 14.23 14.23 13.93 13.93 163,008
05/30/2019 14.15 14.24 14.15 14.24 138,053
05/29/2019 14.22 14.28 14.12 14.14 87,748
05/28/2019 14.3 14.3 14.22 14.23 72,006
05/24/2019 14.21 14.28 14.21 14.27 44,395
05/23/2019 14.2 14.28 14.18 14.2 98,221
05/22/2019 14.28 14.28 14.22 14.24 64,370
05/21/2019 14.31 14.31 14.25 14.28 56,841
05/20/2019 14.29 14.31 14.26 14.28 48,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ISD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio