PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.36
-0.10 (-0.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.51 | 14.51 | 14.34 | 14.36 | 14.36 | -0.69% | 100,310 |
| Sep 25, 2025 | 14.50 | 14.50 | 14.40 | 14.46 | 14.46 | -0.21% | 70,388 |
| Sep 24, 2025 | 14.61 | 14.65 | 14.42 | 14.49 | 14.49 | -0.48% | 68,239 |
| Sep 23, 2025 | 14.60 | 14.66 | 14.56 | 14.56 | 14.56 | -0.55% | 45,141 |
| Sep 22, 2025 | 14.67 | 14.69 | 14.60 | 14.64 | 14.64 | - | 62,178 |
| Sep 19, 2025 | 14.69 | 14.70 | 14.64 | 14.64 | 14.64 | -0.20% | 40,223 |
| Sep 18, 2025 | 14.63 | 14.70 | 14.63 | 14.67 | 14.67 | -0.07% | 65,947 |
| Sep 17, 2025 | 14.68 | 14.69 | 14.62 | 14.68 | 14.68 | 0.27% | 83,106 |
| Sep 16, 2025 | 14.61 | 14.68 | 14.61 | 14.64 | 14.64 | - | 64,380 |
| Sep 15, 2025 | 14.56 | 14.65 | 14.56 | 14.64 | 14.64 | 0.90% | 68,162 |
| Sep 12, 2025 | 14.49 | 14.58 | 14.49 | 14.51 | 14.51 | 0.14% | 64,874 |
| Sep 11, 2025 | 14.44 | 14.58 | 14.44 | 14.49 | 14.49 | -0.69% | 122,601 |
| Sep 10, 2025 | 14.66 | 14.67 | 14.57 | 14.59 | 14.49 | -0.21% | 105,576 |
| Sep 9, 2025 | 14.65 | 14.66 | 14.56 | 14.62 | 14.52 | 0.07% | 94,138 |
| Sep 8, 2025 | 14.62 | 14.68 | 14.58 | 14.61 | 14.51 | -0.07% | 67,025 |
| Sep 5, 2025 | 14.58 | 14.62 | 14.55 | 14.62 | 14.52 | 0.55% | 75,657 |
| Sep 4, 2025 | 14.55 | 14.59 | 14.52 | 14.54 | 14.44 | -0.07% | 186,146 |
| Sep 3, 2025 | 14.55 | 14.56 | 14.52 | 14.55 | 14.45 | - | 56,997 |
| Sep 2, 2025 | 14.56 | 14.58 | 14.47 | 14.55 | 14.45 | -0.41% | 83,326 |
| Aug 29, 2025 | 14.59 | 14.62 | 14.55 | 14.61 | 14.51 | 0.41% | 76,112 |
| Aug 28, 2025 | 14.55 | 14.55 | 14.53 | 14.55 | 14.45 | - | 97,885 |
| Aug 27, 2025 | 14.52 | 14.55 | 14.50 | 14.55 | 14.45 | 0.28% | 79,974 |
| Aug 26, 2025 | 14.54 | 14.55 | 14.44 | 14.51 | 14.41 | -0.62% | 101,876 |
| Aug 25, 2025 | 14.52 | 14.60 | 14.50 | 14.60 | 14.50 | 0.69% | 88,061 |
| Aug 22, 2025 | 14.39 | 14.56 | 14.39 | 14.50 | 14.40 | 0.76% | 50,821 |
| Aug 21, 2025 | 14.38 | 14.45 | 14.35 | 14.39 | 14.29 | -0.28% | 89,405 |
| Aug 20, 2025 | 14.43 | 14.44 | 14.38 | 14.43 | 14.33 | 0.14% | 63,700 |
| Aug 19, 2025 | 14.42 | 14.48 | 14.34 | 14.41 | 14.31 | -0.21% | 96,160 |
| Aug 18, 2025 | 14.42 | 14.47 | 14.41 | 14.44 | 14.34 | 0.21% | 52,210 |
| Aug 15, 2025 | 14.44 | 14.48 | 14.41 | 14.41 | 14.31 | -0.35% | 48,966 |
| Aug 14, 2025 | 14.46 | 14.52 | 14.38 | 14.46 | 14.36 | -0.75% | 86,670 |
| Aug 13, 2025 | 14.58 | 14.59 | 14.52 | 14.57 | 14.36 | 0.14% | 64,929 |
| Aug 12, 2025 | 14.48 | 14.55 | 14.47 | 14.55 | 14.34 | 0.48% | 69,715 |
| Aug 11, 2025 | 14.48 | 14.52 | 14.48 | 14.48 | 14.27 | 0.14% | 40,320 |
| Aug 8, 2025 | 14.48 | 14.53 | 14.44 | 14.46 | 14.25 | 0.14% | 43,681 |
| Aug 7, 2025 | 14.50 | 14.52 | 14.42 | 14.44 | 14.23 | -0.28% | 68,362 |
| Aug 6, 2025 | 14.48 | 14.48 | 14.42 | 14.48 | 14.27 | 0.28% | 93,729 |
| Aug 5, 2025 | 14.40 | 14.47 | 14.38 | 14.44 | 14.23 | 0.28% | 72,792 |
| Aug 4, 2025 | 14.33 | 14.41 | 14.32 | 14.40 | 14.19 | 0.77% | 114,813 |
| Aug 1, 2025 | 14.32 | 14.36 | 14.18 | 14.29 | 14.09 | -0.35% | 75,617 |
| Jul 31, 2025 | 14.37 | 14.39 | 14.29 | 14.34 | 14.13 | -0.14% | 84,626 |
| Jul 30, 2025 | 14.38 | 14.39 | 14.29 | 14.36 | 14.15 | 0.07% | 84,876 |
| Jul 29, 2025 | 14.36 | 14.38 | 14.31 | 14.35 | 14.14 | 0.07% | 77,493 |
| Jul 28, 2025 | 14.25 | 14.34 | 14.24 | 14.34 | 14.13 | 0.91% | 199,241 |
| Jul 25, 2025 | 14.11 | 14.21 | 14.07 | 14.21 | 14.01 | 0.78% | 68,640 |
| Jul 24, 2025 | 14.08 | 14.10 | 14.01 | 14.10 | 13.90 | - | 80,877 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.07 | 14.10 | 13.90 | -0.14% | 54,174 |
| Jul 22, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 13.92 | 0.50% | 78,523 |
| Jul 21, 2025 | 14.06 | 14.06 | 14.01 | 14.05 | 13.85 | 0.29% | 46,759 |
| Jul 18, 2025 | 14.11 | 14.12 | 14.00 | 14.01 | 13.81 | -0.28% | 81,201 |