PGIM High Yield Bond Fund, Inc. (ISD)
NYSE: ISD · Real-Time Price · USD
14.11
+0.05 (0.36%)
May 13, 2025, 4:00 PM - Market closed
PGIM High Yield Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.10 | 14.21 | 14.05 | 14.11 | 14.11 | 0.36% | 129,684 |
| May 12, 2025 | 14.02 | 14.16 | 13.94 | 14.06 | 14.06 | 1.37% | 85,523 |
| May 9, 2025 | 13.78 | 13.93 | 13.78 | 13.87 | 13.87 | 0.51% | 61,508 |
| May 8, 2025 | 13.78 | 13.90 | 13.78 | 13.80 | 13.80 | 0.66% | 64,735 |
| May 7, 2025 | 13.78 | 13.89 | 13.71 | 13.71 | 13.71 | -0.44% | 46,444 |
| May 6, 2025 | 13.82 | 13.84 | 13.71 | 13.77 | 13.77 | -0.43% | 104,879 |
| May 5, 2025 | 13.86 | 13.91 | 13.82 | 13.83 | 13.83 | -0.65% | 53,589 |
| May 2, 2025 | 13.89 | 13.93 | 13.79 | 13.92 | 13.92 | 0.94% | 77,474 |
| May 1, 2025 | 13.74 | 13.85 | 13.69 | 13.79 | 13.79 | 0.73% | 61,620 |
| Apr 30, 2025 | 13.53 | 13.78 | 13.53 | 13.69 | 13.69 | 0.81% | 98,985 |
| Apr 29, 2025 | 13.36 | 13.59 | 13.36 | 13.58 | 13.58 | 1.65% | 68,518 |
| Apr 28, 2025 | 13.44 | 13.45 | 13.31 | 13.36 | 13.36 | -0.82% | 54,195 |
| Apr 25, 2025 | 13.48 | 13.57 | 13.41 | 13.47 | 13.47 | - | 69,607 |
| Apr 24, 2025 | 13.36 | 13.48 | 13.36 | 13.47 | 13.47 | 1.58% | 96,682 |
| Apr 23, 2025 | 13.14 | 13.30 | 13.12 | 13.26 | 13.26 | 2.16% | 115,178 |
| Apr 22, 2025 | 12.92 | 13.06 | 12.91 | 12.98 | 12.98 | 1.17% | 56,236 |
| Apr 21, 2025 | 12.92 | 12.97 | 12.82 | 12.83 | 12.83 | -1.08% | 86,433 |
| Apr 17, 2025 | 12.93 | 13.03 | 12.93 | 12.97 | 12.97 | 0.15% | 70,781 |
| Apr 16, 2025 | 12.91 | 13.01 | 12.87 | 12.95 | 12.95 | - | 104,942 |
| Apr 15, 2025 | 12.91 | 13.05 | 12.85 | 12.95 | 12.95 | 0.78% | 138,725 |
| Apr 14, 2025 | 12.79 | 12.96 | 12.75 | 12.85 | 12.85 | 1.26% | 81,932 |
| Apr 11, 2025 | 12.51 | 12.85 | 12.48 | 12.69 | 12.69 | 1.68% | 115,883 |
| Apr 10, 2025 | 12.83 | 12.98 | 12.38 | 12.48 | 12.48 | -4.73% | 138,680 |
| Apr 9, 2025 | 12.55 | 13.17 | 12.46 | 13.10 | 12.99 | 3.72% | 236,841 |
| Apr 8, 2025 | 12.70 | 13.00 | 12.58 | 12.63 | 12.53 | 1.77% | 208,029 |
| Apr 7, 2025 | 12.25 | 12.80 | 11.82 | 12.41 | 12.31 | -5.27% | 314,125 |
| Apr 4, 2025 | 13.69 | 13.78 | 12.81 | 13.10 | 12.99 | -5.96% | 449,996 |
| Apr 3, 2025 | 14.03 | 14.05 | 13.88 | 13.93 | 13.81 | -1.69% | 97,742 |
| Apr 2, 2025 | 14.20 | 14.25 | 14.13 | 14.17 | 14.05 | -0.70% | 116,446 |
| Apr 1, 2025 | 14.25 | 14.27 | 14.13 | 14.27 | 14.15 | 0.14% | 57,214 |
| Mar 31, 2025 | 14.21 | 14.26 | 14.11 | 14.25 | 14.13 | 0.28% | 179,102 |
| Mar 28, 2025 | 14.22 | 14.23 | 14.11 | 14.21 | 14.09 | 0.07% | 130,297 |
| Mar 27, 2025 | 14.21 | 14.27 | 14.13 | 14.20 | 14.08 | -0.56% | 76,550 |
| Mar 26, 2025 | 14.41 | 14.41 | 14.26 | 14.28 | 14.16 | -0.97% | 90,079 |
| Mar 25, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.30 | 0.84% | 90,626 |
| Mar 24, 2025 | 14.40 | 14.43 | 14.24 | 14.30 | 14.18 | -0.49% | 96,793 |
| Mar 21, 2025 | 14.26 | 14.37 | 14.26 | 14.37 | 14.25 | 0.49% | 81,298 |
| Mar 20, 2025 | 14.21 | 14.30 | 14.21 | 14.30 | 14.18 | 0.56% | 83,696 |
| Mar 19, 2025 | 14.07 | 14.24 | 14.04 | 14.22 | 14.10 | 1.35% | 135,847 |
| Mar 18, 2025 | 13.97 | 14.05 | 13.96 | 14.03 | 13.91 | 0.43% | 114,619 |
| Mar 17, 2025 | 13.91 | 13.99 | 13.91 | 13.97 | 13.85 | 0.72% | 79,271 |
| Mar 14, 2025 | 13.91 | 13.92 | 13.87 | 13.87 | 13.75 | -0.07% | 93,051 |
| Mar 13, 2025 | 14.08 | 14.10 | 13.88 | 13.88 | 13.76 | -2.25% | 93,749 |
| Mar 12, 2025 | 14.20 | 14.29 | 14.10 | 14.20 | 13.98 | 0.64% | 143,154 |
| Mar 11, 2025 | 14.04 | 14.13 | 13.97 | 14.11 | 13.89 | 0.79% | 181,558 |
| Mar 10, 2025 | 14.07 | 14.09 | 13.95 | 14.00 | 13.78 | -0.64% | 99,005 |
| Mar 7, 2025 | 14.16 | 14.17 | 14.04 | 14.09 | 13.87 | -0.70% | 88,929 |
| Mar 6, 2025 | 14.26 | 14.27 | 14.14 | 14.19 | 13.97 | -0.63% | 98,471 |
| Mar 5, 2025 | 14.34 | 14.34 | 14.24 | 14.28 | 14.06 | -0.21% | 81,758 |
| Mar 4, 2025 | 14.39 | 14.40 | 14.28 | 14.31 | 14.08 | -0.97% | 127,122 |