PGIM Global High Yield Fund Inc (GHY)

GHY
🏛️ Vereinigte Staaten →
12.81
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.47 11.49 11.34 11.36 0.2M
2023-12-28 11.46 11.48 11.42 11.46 0.2M
2023-12-27 11.48 11.55 11.45 11.49 0.2M
2023-12-26 11.52 11.55 11.41 11.49 0.3M
2023-12-22 11.73 11.79 11.64 11.65 0.1M
2023-12-21 11.64 11.69 11.60 11.67 0.2M
2023-12-20 11.60 11.62 11.47 11.55 0.2M
2023-12-19 11.59 11.66 11.55 11.57 0.1M
2023-12-18 11.68 11.73 11.55 11.56 0.2M
2023-12-15 11.56 11.67 11.50 11.65 0.1M
2023-12-14 11.57 11.63 11.43 11.53 0.2M
2023-12-13 11.30 11.61 11.29 11.53 0.2M
2023-12-12 11.31 11.38 11.28 11.32 0.1M
2023-12-11 11.30 11.41 11.24 11.28 0.3M
2023-12-08 11.33 11.39 11.30 11.32 0.1M
2023-12-07 11.33 11.40 11.32 11.40 0.1M
2023-12-06 11.25 11.34 11.25 11.30 0.2M
2023-12-05 11.13 11.21 11.13 11.21 0.1M
2023-12-04 11.21 11.23 11.09 11.09 0.3M
2023-12-01 11.03 11.23 11.01 11.21 0.2M
2023-11-30 11.04 11.04 10.95 11.03 0.1M
2023-11-29 10.93 11.00 10.93 10.99 0.2M
2023-11-28 11.07 11.12 10.86 10.87 0.4M
2023-11-27 11.14 11.24 11.01 11.03 0.2M
2023-11-24 11.07 11.14 11.06 11.14 0.1M
2023-11-22 10.99 11.06 10.95 11.04 0.3M
2023-11-21 10.99 11.05 10.97 11.00 0.1M
2023-11-20 10.98 11.06 10.97 10.99 0.1M
2023-11-17 10.97 11.04 10.93 10.96 0.1M
2023-11-16 10.84 10.99 10.79 10.99 0.2M
2023-11-15 10.89 10.89 10.78 10.80 0.1M
2023-11-14 10.74 10.89 10.69 10.83 0.2M
2023-11-13 10.65 10.67 10.59 10.59 0.2M
2023-11-10 10.57 10.61 10.57 10.59 0.1M
2023-11-09 10.75 10.77 10.54 10.54 0.2M
2023-11-08 10.72 10.82 10.70 10.73 0.2M
2023-11-07 10.75 10.81 10.70 10.77 0.2M
2023-11-06 10.83 10.83 10.69 10.76 0.1M
2023-11-03 10.80 10.92 10.77 10.85 0.4M
2023-11-02 10.54 10.75 10.52 10.75 0.2M
2023-11-01 10.41 10.54 10.39 10.54 0.3M
2023-10-31 10.37 10.40 10.33 10.37 0.2M
2023-10-30 10.35 10.39 10.31 10.33 0.1M
2023-10-27 10.28 10.39 10.27 10.33 0.1M
2023-10-26 10.29 10.37 10.25 10.26 0.1M
2023-10-25 10.33 10.43 10.25 10.29 0.2M
2023-10-24 10.28 10.44 10.28 10.36 0.1M
2023-10-23 10.24 10.39 10.24 10.28 0.1M
2023-10-20 10.33 10.40 10.30 10.30 0.1M
2023-10-19 10.35 10.41 10.31 10.34 0.1M
2023-10-18 10.39 10.43 10.33 10.35 0.2M
2023-10-17 10.41 10.44 10.33 10.40 0.2M
2023-10-16 10.57 10.57 10.37 10.43 0.2M
2023-10-13 10.52 10.58 10.51 10.53 0.1M
2023-10-12 10.60 10.61 10.50 10.52 0.1M
2023-10-11 10.72 10.75 10.67 10.70 0.1M
2023-10-10 10.72 10.75 10.64 10.68 0.1M
2023-10-09 10.63 10.73 10.61 10.72 0.1M
2023-10-06 10.62 10.73 10.58 10.61 0.3M
2023-10-05 10.64 10.68 10.55 10.63 0.1M
2023-10-04 10.51 10.66 10.50 10.61 0.2M
2023-10-03 10.58 10.60 10.47 10.48 0.2M
2023-10-02 10.75 10.76 10.55 10.58 0.3M
2023-09-29 10.95 10.99 10.78 10.78 0.2M
2023-09-28 10.76 10.86 10.71 10.81 0.1M
2023-09-27 10.86 10.89 10.72 10.74 0.2M
2023-09-26 10.98 10.99 10.80 10.80 0.1M
2023-09-25 10.99 11.01 10.93 10.98 0.1M
2023-09-22 11.02 11.03 10.99 11.01 0.1M
2023-09-21 11.06 11.07 10.98 10.98 0.1M
2023-09-20 11.11 11.15 11.05 11.10 0.1M
2023-09-19 11.13 11.13 11.06 11.10 0.1M
2023-09-18 11.08 11.18 11.08 11.16 0.1M
2023-09-15 11.03 11.09 11.01 11.07 0.1M
2023-09-14 11.19 11.21 11.03 11.05 0.2M
2023-09-13 11.31 11.33 11.24 11.29 0.1M
2023-09-12 11.22 11.31 11.22 11.30 0.1M
2023-09-11 11.30 11.31 11.22 11.24 0.1M
2023-09-08 11.21 11.30 11.20 11.30 0.1M
2023-09-07 11.21 11.27 11.20 11.23 0.1M
2023-09-06 11.29 11.29 11.21 11.24 0.1M
2023-09-05 11.33 11.33 11.27 11.28 0.1M
2023-09-01 11.28 11.38 11.24 11.33 0.1M
2023-08-31 11.31 11.31 11.20 11.22 0.2M
2023-08-30 11.26 11.32 11.25 11.31 0.1M
2023-08-29 11.27 11.27 11.17 11.22 0.1M
2023-08-28 11.28 11.31 11.24 11.28 0.1M
2023-08-25 11.14 11.23 11.12 11.22 0.1M
2023-08-24 11.19 11.19 11.06 11.13 0.1M
2023-08-23 11.11 11.21 11.08 11.20 0.1M
2023-08-22 11.21 11.21 11.04 11.09 0.1M
2023-08-21 11.13 11.15 11.09 11.15 0.1M
2023-08-18 11.08 11.13 11.06 11.10 0.1M
2023-08-17 11.21 11.21 11.05 11.08 0.1M
2023-08-16 11.23 11.24 11.16 11.17 0.1M
2023-08-15 11.26 11.28 11.20 11.22 0.1M
2023-08-14 11.30 11.33 11.25 11.26 0.1M
2023-08-11 11.31 11.37 11.26 11.30 0.1M
2023-08-10 11.33 11.39 11.29 11.31 0.2M
2023-08-09 11.35 11.40 11.31 11.40 0.1M
2023-08-08 11.41 11.41 11.26 11.31 0.2M
2023-08-07 11.34 11.43 11.31 11.42 0.2M
2023-08-04 11.21 11.31 11.21 11.31 0.1M
2023-08-03 11.17 11.18 11.08 11.15 0.2M
2023-08-02 11.21 11.27 11.15 11.17 0.3M
2023-08-01 11.31 11.36 11.28 11.28 0.2M
2023-07-31 11.41 11.48 11.34 11.38 0.2M
2023-07-28 11.30 11.44 11.29 11.43 0.1M
2023-07-27 11.40 11.41 11.25 11.26 0.1M
2023-07-26 11.28 11.40 11.28 11.38 0.1M
2023-07-25 11.27 11.34 11.25 11.29 0.1M
2023-07-24 11.27 11.31 11.21 11.31 0.1M
2023-07-21 11.20 11.27 11.12 11.27 0.1M
2023-07-20 11.19 11.20 11.12 11.15 0.1M
2023-07-19 11.35 11.35 11.17 11.21 0.2M
2023-07-18 11.30 11.32 11.25 11.32 0.1M
2023-07-17 11.23 11.33 11.21 11.30 0.2M
2023-07-14 11.26 11.28 11.19 11.19 0.1M
2023-07-13 11.32 11.37 11.21 11.21 0.2M
2023-07-12 11.33 11.43 11.31 11.40 0.2M
2023-07-11 11.19 11.28 11.15 11.28 0.1M
2023-07-10 11.09 11.15 11.05 11.12 0.1M
2023-07-07 11.08 11.16 11.06 11.10 0.2M
2023-07-06 11.14 11.14 11.00 11.06 0.2M
2023-07-05 11.10 11.18 11.07 11.16 0.2M
2023-07-03 11.04 11.09 10.98 11.07 0.1M
2023-06-30 11.11 11.13 10.97 10.97 0.3M
2023-06-29 11.18 11.21 11.01 11.01 0.3M
2023-06-28 11.03 11.23 10.99 11.20 0.2M
2023-06-27 11.03 11.06 10.99 10.99 0.1M
2023-06-26 11.02 11.08 11.02 11.03 0.1M
2023-06-23 10.97 11.02 10.94 11.01 0.2M
2023-06-22 11.08 11.08 10.97 10.98 0.2M
2023-06-21 11.10 11.10 11.03 11.09 0.2M
2023-06-20 11.19 11.19 11.06 11.10 0.2M
2023-06-16 11.29 11.29 11.19 11.19 0.1M
2023-06-15 11.21 11.34 11.19 11.24 0.1M
2023-06-14 11.14 11.43 11.12 11.30 0.2M
2023-06-13 11.16 11.19 11.08 11.10 0.1M
2023-06-12 11.02 11.11 10.99 11.08 0.2M
2023-06-09 11.08 11.08 10.97 10.97 0.1M
2023-06-08 11.13 11.16 11.04 11.06 0.1M
2023-06-07 11.13 11.18 11.07 11.11 0.2M
2023-06-06 10.97 11.14 10.95 11.13 0.1M
2023-06-05 10.91 10.95 10.90 10.92 0.1M
2023-06-02 11.00 11.00 10.90 10.90 0.1M
2023-06-01 10.87 10.98 10.87 10.94 0.1M
2023-05-31 10.85 10.91 10.80 10.82 0.1M
2023-05-30 10.83 10.91 10.82 10.84 0.1M
2023-05-26 10.72 10.82 10.71 10.80 0.1M
2023-05-25 10.76 10.79 10.63 10.70 0.1M
2023-05-24 10.79 10.83 10.74 10.75 0.2M
2023-05-23 10.92 10.93 10.73 10.77 0.2M
2023-05-22 10.92 10.94 10.87 10.90 0.1M
2023-05-19 10.88 10.92 10.84 10.88 0.0M
2023-05-18 10.76 11.07 10.70 10.88 0.3M
2023-05-17 10.74 10.75 10.67 10.73 0.1M
2023-05-16 10.77 10.78 10.67 10.67 0.1M
2023-05-15 10.75 10.78 10.73 10.75 0.1M
2023-05-12 10.89 10.90 10.73 10.75 0.2M
2023-05-11 11.02 11.02 10.85 10.87 0.1M
2023-05-10 11.05 11.13 11.00 11.09 0.2M
2023-05-09 11.00 11.00 10.92 10.94 0.1M
2023-05-08 11.05 11.05 10.94 10.97 0.1M
2023-05-05 10.92 11.09 10.92 11.02 0.2M
2023-05-04 10.91 10.92 10.82 10.89 0.2M
2023-05-03 10.83 10.95 10.83 10.91 0.3M
2023-05-02 11.02 11.03 10.85 10.88 0.2M
2023-05-01 11.03 11.11 11.02 11.06 0.1M
2023-04-28 10.99 11.10 10.98 11.06 0.1M
2023-04-27 10.97 11.05 10.94 11.00 0.1M
2023-04-26 11.00 11.12 10.88 10.95 0.2M
2023-04-25 11.12 11.13 11.00 11.00 0.1M
2023-04-24 11.14 11.20 11.11 11.14 0.1M
2023-04-21 11.10 11.16 11.10 11.11 0.1M
2023-04-20 11.13 11.19 11.07 11.12 0.1M
2023-04-19 11.08 11.17 11.08 11.13 0.2M
2023-04-18 11.20 11.25 11.16 11.16 0.1M
2023-04-17 11.21 11.25 11.17 11.19 0.2M
2023-04-14 11.27 11.29 11.15 11.23 0.1M
2023-04-13 11.27 11.30 11.18 11.25 0.2M
2023-04-12 11.15 11.30 11.15 11.30 0.1M
2023-04-11 11.08 11.18 11.04 11.13 0.1M
2023-04-10 10.98 11.04 10.89 11.02 0.1M
2023-04-06 10.96 10.96 10.88 10.93 0.1M
2023-04-05 11.02 11.02 10.90 10.92 0.1M
2023-04-04 11.05 11.07 10.97 10.97 0.2M
2023-04-03 11.00 11.12 11.00 11.05 0.2M
2023-03-31 10.92 11.05 10.88 10.97 0.2M
2023-03-30 10.85 10.89 10.82 10.87 0.1M
2023-03-29 10.69 10.78 10.69 10.78 0.1M
2023-03-28 10.67 10.68 10.61 10.63 0.1M
2023-03-27 10.61 10.67 10.61 10.65 0.1M
2023-03-24 10.59 10.62 10.54 10.57 0.2M
2023-03-23 10.74 10.77 10.59 10.63 0.1M
2023-03-22 10.71 10.81 10.66 10.69 0.1M
2023-03-21 10.63 10.70 10.63 10.68 0.1M
2023-03-20 10.60 10.66 10.55 10.58 0.1M
2023-03-17 10.67 10.71 10.55 10.55 0.2M
2023-03-16 10.57 10.76 10.54 10.74 0.3M
2023-03-15 10.96 10.99 10.64 10.66 0.5M
2023-03-14 10.96 11.11 10.94 11.02 0.1M
2023-03-13 11.07 11.08 10.85 10.85 0.2M
2023-03-10 11.32 11.44 11.12 11.13 0.1M
2023-03-09 11.44 11.49 11.28 11.30 0.1M
2023-03-08 11.53 11.60 11.43 11.45 0.1M
2023-03-07 11.61 11.64 11.50 11.50 0.0M
2023-03-06 11.62 11.70 11.53 11.59 0.1M
2023-03-03 11.60 11.66 11.53 11.64 0.1M
2023-03-02 11.53 11.53 11.42 11.53 0.1M
2023-03-01 11.64 11.74 11.52 11.54 0.1M
2023-02-28 11.62 11.67 11.57 11.60 0.1M
2023-02-27 11.53 11.62 11.53 11.59 0.0M
2023-02-24 11.48 11.55 11.44 11.47 0.2M
2023-02-23 11.45 11.55 11.43 11.53 0.1M
2023-02-22 11.41 11.43 11.33 11.38 0.1M
2023-02-21 11.47 11.47 11.32 11.33 0.3M
2023-02-17 11.55 11.61 11.46 11.51 0.1M
2023-02-16 11.62 11.64 11.55 11.55 0.1M
2023-02-15 11.68 11.70 11.59 11.66 0.2M
2023-02-14 11.77 11.85 11.64 11.67 0.2M
2023-02-13 11.71 11.81 11.71 11.77 0.1M
2023-02-10 11.68 11.79 11.68 11.70 0.1M
2023-02-09 11.85 11.88 11.67 11.68 0.1M
2023-02-08 11.98 12.02 11.86 11.89 0.2M
2023-02-07 11.90 12.01 11.89 11.98 0.2M
2023-02-06 11.95 11.99 11.86 11.89 0.1M
2023-02-03 12.08 12.14 11.96 11.98 0.2M
2023-02-02 11.94 12.11 11.93 12.08 0.3M
2023-02-01 11.86 11.93 11.78 11.83 0.3M
2023-01-31 11.89 11.90 11.81 11.85 0.1M
2023-01-30 11.81 11.86 11.79 11.82 0.1M
2023-01-27 11.76 11.84 11.72 11.81 0.2M
2023-01-26 11.81 11.81 11.70 11.76 0.1M
2023-01-25 11.74 11.76 11.68 11.76 0.1M
2023-01-24 11.73 11.88 11.65 11.77 0.3M
2023-01-23 11.71 11.71 11.65 11.69 0.1M
2023-01-20 11.67 11.69 11.61 11.67 0.1M
2023-01-19 11.61 11.68 11.58 11.64 0.1M
2023-01-18 11.67 11.78 11.63 11.65 0.2M
2023-01-17 11.52 11.59 11.52 11.59 0.1M
2023-01-13 11.45 11.63 11.41 11.58 0.2M
2023-01-12 11.45 11.51 11.39 11.48 0.2M
2023-01-11 11.32 11.45 11.30 11.41 0.2M
2023-01-10 11.30 11.30 11.21 11.27 0.2M
2023-01-09 11.33 11.40 11.28 11.28 0.2M
2023-01-06 11.24 11.32 11.15 11.32 0.2M
2023-01-05 11.17 11.20 11.10 11.15 0.2M
2023-01-04 11.04 11.20 10.97 11.20 0.2M
2023-01-03 10.88 10.96 10.83 10.95 0.2M