PGIM High Yield Bond Fund Inc (ISD)

ISD
🏛️ アメリカ →
14.41
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.45 12.47 12.30 12.32 0.1M
2023-12-28 12.39 12.44 12.36 12.41 0.1M
2023-12-27 12.44 12.45 12.37 12.41 0.2M
2023-12-26 12.50 12.50 12.35 12.44 0.3M
2023-12-22 12.55 12.64 12.52 12.52 0.1M
2023-12-21 12.45 12.50 12.40 12.50 0.1M
2023-12-20 12.44 12.49 12.33 12.35 0.1M
2023-12-19 12.42 12.49 12.40 12.41 0.1M
2023-12-18 12.51 12.54 12.42 12.43 0.1M
2023-12-15 12.48 12.49 12.43 12.48 0.1M
2023-12-14 12.42 12.52 12.41 12.42 0.1M
2023-12-13 12.18 12.45 12.18 12.44 0.2M
2023-12-12 12.14 12.19 12.11 12.19 0.1M
2023-12-11 12.14 12.20 12.10 12.12 0.1M
2023-12-08 12.21 12.21 12.14 12.14 0.1M
2023-12-07 12.19 12.25 12.17 12.24 0.1M
2023-12-06 12.18 12.19 12.15 12.17 0.1M
2023-12-05 12.03 12.15 12.03 12.11 0.1M
2023-12-04 12.08 12.12 12.03 12.05 0.1M
2023-12-01 11.92 12.09 11.91 12.08 0.1M
2023-11-30 11.95 11.96 11.86 11.90 0.1M
2023-11-29 11.84 11.95 11.84 11.90 0.1M
2023-11-28 11.95 11.95 11.81 11.83 0.1M
2023-11-27 11.92 11.93 11.88 11.91 0.1M
2023-11-24 11.93 11.97 11.91 11.94 0.0M
2023-11-22 11.98 11.98 11.89 11.92 0.1M
2023-11-21 11.88 11.95 11.86 11.95 0.1M
2023-11-20 11.75 11.89 11.75 11.89 0.1M
2023-11-17 11.71 11.79 11.71 11.78 0.1M
2023-11-16 11.64 11.73 11.64 11.72 0.1M
2023-11-15 11.68 11.70 11.62 11.66 0.1M
2023-11-14 11.58 11.67 11.58 11.65 0.1M
2023-11-13 11.47 11.48 11.42 11.46 0.1M
2023-11-10 11.51 11.51 11.44 11.47 0.1M
2023-11-09 11.64 11.69 11.43 11.45 0.2M
2023-11-08 11.61 11.70 11.58 11.65 0.2M
2023-11-07 11.68 11.72 11.63 11.70 0.2M
2023-11-06 11.73 11.73 11.60 11.65 0.2M
2023-11-03 11.61 11.75 11.61 11.72 0.2M
2023-11-02 11.40 11.56 11.40 11.56 0.2M
2023-11-01 11.20 11.36 11.18 11.36 0.3M
2023-10-31 11.12 11.15 11.09 11.15 0.1M
2023-10-30 11.10 11.11 11.02 11.07 0.2M
2023-10-27 11.11 11.11 11.01 11.04 0.2M
2023-10-26 11.00 11.10 10.98 11.06 0.1M
2023-10-25 11.16 11.17 11.00 11.03 0.2M
2023-10-24 11.27 11.35 11.11 11.21 0.4M
2023-10-23 11.16 11.26 11.07 11.21 0.1M
2023-10-20 11.21 11.27 11.17 11.17 0.1M
2023-10-19 11.37 11.38 11.21 11.24 0.1M
2023-10-18 11.34 11.39 11.29 11.36 0.1M
2023-10-17 11.35 11.39 11.28 11.36 0.1M
2023-10-16 11.47 11.51 11.34 11.38 0.2M
2023-10-13 11.54 11.57 11.48 11.48 0.1M
2023-10-12 11.61 11.63 11.50 11.53 0.1M
2023-10-11 11.69 11.79 11.66 11.68 0.1M
2023-10-10 11.69 11.74 11.65 11.67 0.1M
2023-10-09 11.60 11.67 11.60 11.67 0.1M
2023-10-06 11.51 11.61 11.48 11.58 0.1M
2023-10-05 11.52 11.56 11.48 11.51 0.1M
2023-10-04 11.45 11.54 11.37 11.52 0.1M
2023-10-03 11.52 11.53 11.43 11.43 0.1M
2023-10-02 11.73 11.77 11.53 11.59 0.2M
2023-09-29 11.87 11.90 11.76 11.78 0.1M
2023-09-28 11.81 11.81 11.71 11.79 0.1M
2023-09-27 11.90 11.94 11.72 11.77 0.1M
2023-09-26 12.01 12.02 11.80 11.85 0.2M
2023-09-25 12.08 12.08 11.97 12.01 0.1M
2023-09-22 12.08 12.09 12.02 12.07 0.1M
2023-09-21 12.08 12.09 12.02 12.03 0.1M
2023-09-20 12.10 12.14 12.05 12.11 0.1M
2023-09-19 12.11 12.14 12.05 12.06 0.1M
2023-09-18 12.14 12.20 12.08 12.10 0.1M
2023-09-15 12.06 12.12 12.02 12.11 0.1M
2023-09-14 12.15 12.15 12.02 12.08 0.2M
2023-09-13 12.26 12.29 12.18 12.20 0.1M
2023-09-12 12.27 12.31 12.21 12.25 0.1M
2023-09-11 12.25 12.30 12.24 12.27 0.1M
2023-09-08 12.28 12.29 12.20 12.26 0.1M
2023-09-07 12.28 12.30 12.24 12.30 0.1M
2023-09-06 12.35 12.37 12.24 12.29 0.1M
2023-09-05 12.39 12.39 12.29 12.32 0.1M
2023-09-01 12.37 12.38 12.28 12.36 0.1M
2023-08-31 12.28 12.30 12.23 12.28 0.1M
2023-08-30 12.23 12.26 12.21 12.24 0.1M
2023-08-29 12.22 12.24 12.19 12.20 0.2M
2023-08-28 12.22 12.26 12.20 12.22 0.1M
2023-08-25 12.13 12.16 12.08 12.12 0.0M
2023-08-24 12.29 12.29 12.07 12.12 0.1M
2023-08-23 12.08 12.19 12.08 12.18 0.1M
2023-08-22 12.07 12.07 11.98 12.02 0.1M
2023-08-21 12.04 12.07 11.99 12.03 0.1M
2023-08-18 12.02 12.07 12.02 12.04 0.1M
2023-08-17 12.13 12.15 12.02 12.04 0.1M
2023-08-16 12.16 12.21 12.11 12.11 0.1M
2023-08-15 12.24 12.25 12.18 12.21 0.1M
2023-08-14 12.25 12.25 12.23 12.25 0.1M
2023-08-11 12.27 12.31 12.24 12.30 0.1M
2023-08-10 12.26 12.32 12.25 12.29 0.1M
2023-08-09 12.31 12.42 12.30 12.35 0.2M
2023-08-08 12.33 12.38 12.30 12.31 0.1M
2023-08-07 12.29 12.35 12.27 12.35 0.1M
2023-08-04 12.17 12.28 12.17 12.26 0.1M
2023-08-03 12.23 12.23 12.06 12.08 0.2M
2023-08-02 12.27 12.35 12.22 12.22 0.2M
2023-08-01 12.42 12.42 12.30 12.30 0.2M
2023-07-31 12.41 12.51 12.39 12.42 0.2M
2023-07-28 12.31 12.42 12.31 12.41 0.1M
2023-07-27 12.38 12.44 12.27 12.27 0.1M
2023-07-26 12.33 12.38 12.33 12.36 0.1M
2023-07-25 12.33 12.37 12.31 12.33 0.2M
2023-07-24 12.32 12.38 12.31 12.38 0.1M
2023-07-21 12.38 12.41 12.31 12.35 0.1M
2023-07-20 12.40 12.45 12.35 12.39 0.1M
2023-07-19 12.49 12.52 12.38 12.44 0.1M
2023-07-18 12.49 12.50 12.42 12.45 0.1M
2023-07-17 12.46 12.49 12.39 12.46 0.1M
2023-07-14 12.45 12.45 12.38 12.38 0.1M
2023-07-13 12.49 12.54 12.45 12.46 0.1M
2023-07-12 12.48 12.57 12.48 12.55 0.1M
2023-07-11 12.35 12.42 12.32 12.42 0.1M
2023-07-10 12.27 12.35 12.27 12.32 0.1M
2023-07-07 12.19 12.32 12.19 12.26 0.1M
2023-07-06 12.33 12.35 12.20 12.22 0.1M
2023-07-05 12.40 12.45 12.38 12.42 0.2M
2023-07-03 12.41 12.46 12.38 12.42 0.1M
2023-06-30 12.54 12.58 12.40 12.42 0.2M
2023-06-29 12.45 12.54 12.30 12.50 0.2M
2023-06-28 12.31 12.42 12.31 12.42 0.1M
2023-06-27 12.24 12.31 12.23 12.30 0.1M
2023-06-26 12.32 12.36 12.26 12.26 0.1M
2023-06-23 12.35 12.44 12.31 12.32 0.1M
2023-06-22 12.48 12.48 12.31 12.35 0.1M
2023-06-21 12.34 12.47 12.31 12.47 0.1M
2023-06-20 12.34 12.37 12.30 12.34 0.1M
2023-06-16 12.51 12.52 12.33 12.34 0.1M
2023-06-15 12.36 12.47 12.27 12.44 0.1M
2023-06-14 12.41 12.48 12.35 12.47 0.2M
2023-06-13 12.33 12.41 12.32 12.41 0.1M
2023-06-12 12.26 12.28 12.21 12.26 0.1M
2023-06-09 12.32 12.34 12.22 12.24 0.1M
2023-06-08 12.41 12.43 12.24 12.28 0.1M
2023-06-07 12.35 12.42 12.33 12.38 0.1M
2023-06-06 12.29 12.32 12.26 12.29 0.2M
2023-06-05 12.26 12.29 12.21 12.26 0.1M
2023-06-02 12.24 12.32 12.23 12.23 0.1M
2023-06-01 12.16 12.29 12.13 12.20 0.1M
2023-05-31 12.11 12.21 12.08 12.13 0.1M
2023-05-30 12.15 12.21 12.07 12.09 0.1M
2023-05-26 12.03 12.14 11.98 12.11 0.0M
2023-05-25 12.05 12.11 11.94 11.98 0.1M
2023-05-24 12.06 12.08 11.98 12.05 0.1M
2023-05-23 12.20 12.24 12.02 12.04 0.1M
2023-05-22 12.18 12.24 12.16 12.18 0.1M
2023-05-19 12.27 12.32 12.16 12.16 0.0M
2023-05-18 12.27 12.29 12.17 12.21 0.0M
2023-05-17 12.30 12.30 12.20 12.22 0.1M
2023-05-16 12.31 12.31 12.21 12.21 0.0M
2023-05-15 12.24 12.31 12.21 12.28 0.1M
2023-05-12 12.37 12.37 12.17 12.18 0.1M
2023-05-11 12.40 12.41 12.27 12.31 0.1M
2023-05-10 12.60 12.63 12.43 12.51 0.1M
2023-05-09 12.50 12.50 12.43 12.47 0.1M
2023-05-08 12.55 12.56 12.45 12.51 0.1M
2023-05-05 12.48 12.53 12.42 12.50 0.1M
2023-05-04 12.36 12.38 12.31 12.37 0.1M
2023-05-03 12.41 12.49 12.37 12.40 0.1M
2023-05-02 12.48 12.48 12.33 12.40 0.1M
2023-05-01 12.44 12.49 12.43 12.44 0.1M
2023-04-28 12.35 12.45 12.35 12.43 0.1M
2023-04-27 12.32 12.36 12.28 12.33 0.1M
2023-04-26 12.43 12.45 12.21 12.25 0.1M
2023-04-25 12.48 12.50 12.37 12.37 0.1M
2023-04-24 12.46 12.53 12.46 12.51 0.1M
2023-04-21 12.42 12.47 12.42 12.42 0.1M
2023-04-20 12.41 12.50 12.41 12.47 0.1M
2023-04-19 12.42 12.49 12.40 12.43 0.1M
2023-04-18 12.50 12.54 12.44 12.44 0.1M
2023-04-17 12.50 12.55 12.46 12.49 0.1M
2023-04-14 12.53 12.55 12.40 12.49 0.1M
2023-04-13 12.47 12.54 12.42 12.48 0.2M
2023-04-12 12.54 12.55 12.41 12.52 0.1M
2023-04-11 12.35 12.46 12.34 12.44 0.1M
2023-04-10 12.07 12.35 12.07 12.30 0.2M
2023-04-06 12.20 12.22 12.10 12.14 0.1M
2023-04-05 12.27 12.29 12.12 12.16 0.1M
2023-04-04 12.30 12.33 12.21 12.22 0.2M
2023-04-03 12.27 12.33 12.24 12.33 0.1M
2023-03-31 12.13 12.24 12.11 12.20 0.1M
2023-03-30 12.05 12.06 12.00 12.04 0.1M
2023-03-29 11.90 11.97 11.85 11.94 0.1M
2023-03-28 11.78 11.81 11.75 11.78 0.1M
2023-03-27 11.68 11.84 11.68 11.77 0.2M
2023-03-24 11.67 11.70 11.63 11.67 0.1M
2023-03-23 11.77 11.81 11.62 11.67 0.1M
2023-03-22 11.78 11.84 11.74 11.74 0.1M
2023-03-21 11.64 11.75 11.59 11.72 0.1M
2023-03-20 11.63 11.65 11.57 11.57 0.1M
2023-03-17 11.77 11.78 11.53 11.53 0.2M
2023-03-16 11.54 11.78 11.54 11.78 0.3M
2023-03-15 12.06 12.06 11.62 11.62 0.4M
2023-03-14 12.11 12.15 12.02 12.11 0.1M
2023-03-13 12.05 12.09 11.89 11.90 0.2M
2023-03-10 12.42 12.43 12.10 12.12 0.1M
2023-03-09 12.60 12.64 12.35 12.38 0.1M
2023-03-08 12.67 12.68 12.51 12.55 0.0M
2023-03-07 12.67 12.70 12.53 12.59 0.1M
2023-03-06 12.71 12.72 12.61 12.63 0.1M
2023-03-03 12.56 12.65 12.55 12.61 0.1M
2023-03-02 12.50 12.50 12.41 12.50 0.1M
2023-03-01 12.63 12.67 12.48 12.52 0.1M
2023-02-28 12.63 12.67 12.52 12.58 0.1M
2023-02-27 12.57 12.60 12.45 12.57 0.1M
2023-02-24 12.43 12.49 12.38 12.47 0.1M
2023-02-23 12.42 12.51 12.35 12.47 0.1M
2023-02-22 12.40 12.40 12.28 12.33 0.1M
2023-02-21 12.51 12.52 12.28 12.30 0.1M
2023-02-17 12.57 12.60 12.42 12.54 0.1M
2023-02-16 12.58 12.68 12.51 12.54 0.2M
2023-02-15 12.72 12.76 12.62 12.64 0.2M
2023-02-14 12.78 12.86 12.69 12.70 0.1M
2023-02-13 12.77 12.83 12.75 12.79 0.1M
2023-02-10 12.85 12.86 12.75 12.76 0.1M
2023-02-09 12.97 12.98 12.80 12.85 0.1M
2023-02-08 13.16 13.19 13.00 13.00 0.1M
2023-02-07 13.05 13.16 13.02 13.16 0.1M
2023-02-06 13.15 13.21 13.01 13.05 0.1M
2023-02-03 13.24 13.30 13.14 13.14 0.1M
2023-02-02 13.22 13.29 13.19 13.28 0.1M
2023-02-01 13.09 13.15 13.03 13.12 0.1M
2023-01-31 13.05 13.06 12.99 13.06 0.1M
2023-01-30 13.03 13.05 12.96 12.99 0.1M
2023-01-27 12.92 13.02 12.87 12.98 0.1M
2023-01-26 12.91 12.95 12.80 12.94 0.1M
2023-01-25 12.80 12.84 12.74 12.82 0.1M
2023-01-24 12.86 12.90 12.77 12.83 0.1M
2023-01-23 12.86 12.86 12.79 12.83 0.1M
2023-01-20 12.79 12.83 12.74 12.83 0.1M
2023-01-19 12.80 12.80 12.74 12.76 0.1M
2023-01-18 12.92 12.95 12.79 12.82 0.1M
2023-01-17 12.75 12.85 12.69 12.85 0.2M
2023-01-13 12.65 12.77 12.59 12.72 0.1M
2023-01-12 12.60 12.68 12.55 12.68 0.1M
2023-01-11 12.39 12.55 12.39 12.53 0.1M
2023-01-10 12.31 12.40 12.28 12.40 0.1M
2023-01-09 12.43 12.46 12.27 12.30 0.2M
2023-01-06 12.18 12.36 12.13 12.36 0.1M
2023-01-05 12.08 12.14 12.03 12.09 0.1M
2023-01-04 12.07 12.19 12.06 12.17 0.1M
2023-01-03 11.93 12.02 11.86 12.01 0.1M