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
2024-12-31 12.49 12.50 12.27 12.32 0.3M
2024-12-30 12.44 12.46 12.36 12.40 0.2M
2024-12-27 12.53 12.56 12.38 12.42 0.1M
2024-12-26 12.58 12.61 12.49 12.53 0.2M
2024-12-24 12.63 12.63 12.56 12.63 0.1M
2024-12-23 12.52 12.67 12.48 12.61 0.2M
2024-12-20 12.46 12.55 12.45 12.55 0.1M
2024-12-19 12.56 12.59 12.42 12.46 0.1M
2024-12-18 12.74 12.79 12.51 12.55 0.1M
2024-12-17 12.86 12.86 12.63 12.69 0.1M
2024-12-16 12.89 12.94 12.81 12.88 0.2M
2024-12-13 12.86 12.88 12.79 12.84 0.1M
2024-12-12 12.82 12.89 12.76 12.82 0.1M
2024-12-11 13.03 13.05 12.88 12.92 0.2M
2024-12-10 12.99 13.04 12.90 12.97 0.1M
2024-12-09 13.04 13.05 12.95 12.95 0.1M
2024-12-06 13.04 13.04 12.96 13.02 0.1M
2024-12-05 13.02 13.03 12.89 12.98 0.1M
2024-12-04 12.99 13.05 12.94 13.01 0.2M
2024-12-03 12.85 12.96 12.84 12.96 0.2M
2024-12-02 12.72 12.80 12.68 12.80 0.2M
2024-11-29 12.70 12.72 12.66 12.70 0.1M
2024-11-27 12.59 12.70 12.51 12.61 0.2M
2024-11-26 12.85 12.91 12.51 12.57 0.3M
2024-11-25 12.93 12.97 12.81 12.84 0.1M
2024-11-22 12.72 12.90 12.70 12.90 0.2M
2024-11-21 12.58 12.69 12.56 12.69 0.1M
2024-11-20 12.45 12.55 12.44 12.55 0.2M
2024-11-19 12.33 12.42 12.32 12.40 0.2M
2024-11-18 12.30 12.37 12.26 12.35 0.1M
2024-11-15 12.40 12.41 12.23 12.34 0.3M
2024-11-14 12.52 12.54 12.35 12.41 0.3M
2024-11-13 12.83 12.83 12.55 12.56 0.2M
2024-11-12 12.95 12.97 12.67 12.76 0.2M
2024-11-11 13.06 13.11 12.85 12.89 0.1M
2024-11-08 12.89 12.98 12.89 12.97 0.2M
2024-11-07 12.75 12.87 12.67 12.87 0.2M
2024-11-06 12.62 12.71 12.57 12.70 0.2M
2024-11-05 12.57 12.59 12.51 12.56 0.1M
2024-11-04 12.64 12.66 12.48 12.50 0.1M
2024-11-01 12.60 12.67 12.57 12.57 0.1M
2024-10-31 12.65 12.66 12.57 12.61 0.1M
2024-10-30 12.55 12.61 12.52 12.61 0.1M
2024-10-29 12.67 12.67 12.47 12.49 0.2M
2024-10-28 12.83 12.83 12.65 12.67 0.1M
2024-10-25 12.74 12.78 12.73 12.77 0.1M
2024-10-24 12.68 12.72 12.65 12.71 0.1M
2024-10-23 12.67 12.69 12.61 12.63 0.1M
2024-10-22 12.65 12.69 12.63 12.66 0.1M
2024-10-21 12.71 12.71 12.66 12.68 0.1M
2024-10-18 12.72 12.72 12.65 12.69 0.1M
2024-10-17 12.68 12.72 12.64 12.69 0.1M
2024-10-16 12.60 12.67 12.60 12.66 0.1M
2024-10-15 12.71 12.71 12.55 12.57 0.2M
2024-10-14 12.73 12.75 12.62 12.67 0.1M
2024-10-11 12.76 12.77 12.65 12.68 0.1M
2024-10-10 12.81 12.83 12.72 12.78 0.1M
2024-10-09 12.88 12.90 12.82 12.90 0.2M
2024-10-08 12.89 12.89 12.80 12.85 0.1M
2024-10-07 12.87 12.89 12.81 12.84 0.1M
2024-10-04 12.83 12.90 12.83 12.84 0.2M
2024-10-03 12.88 12.94 12.77 12.83 0.1M
2024-10-02 12.83 12.92 12.83 12.89 0.1M
2024-10-01 12.78 12.86 12.78 12.84 0.1M
2024-09-30 12.74 12.83 12.73 12.78 0.2M
2024-09-27 12.72 12.74 12.70 12.74 0.1M
2024-09-26 12.72 12.74 12.68 12.70 0.1M
2024-09-25 12.74 12.78 12.67 12.72 0.2M
2024-09-24 12.62 12.74 12.55 12.74 0.2M
2024-09-23 12.57 12.64 12.55 12.64 0.2M
2024-09-20 12.67 12.67 12.57 12.59 0.1M
2024-09-19 12.69 12.69 12.60 12.66 0.2M
2024-09-18 12.61 12.65 12.59 12.63 0.2M
2024-09-17 12.58 12.59 12.55 12.58 0.2M
2024-09-16 12.54 12.55 12.50 12.55 0.1M
2024-09-13 12.46 12.50 12.43 12.48 0.1M
2024-09-12 12.46 12.47 12.39 12.45 0.2M
2024-09-11 12.46 12.52 12.43 12.50 0.2M
2024-09-10 12.56 12.60 12.42 12.46 0.3M
2024-09-09 12.56 12.59 12.50 12.55 0.2M
2024-09-06 12.58 12.59 12.52 12.56 0.1M
2024-09-05 12.63 12.65 12.51 12.58 0.2M
2024-09-04 12.66 12.66 12.58 12.60 0.2M
2024-09-03 12.68 12.68 12.60 12.65 0.2M
2024-08-30 12.65 12.67 12.65 12.66 0.1M
2024-08-29 12.55 12.64 12.55 12.64 0.1M
2024-08-28 12.57 12.57 12.48 12.55 0.2M
2024-08-27 12.59 12.60 12.53 12.59 0.1M
2024-08-26 12.61 12.62 12.56 12.59 0.2M
2024-08-23 12.53 12.61 12.51 12.59 0.2M
2024-08-22 12.57 12.57 12.45 12.49 0.2M
2024-08-21 12.55 12.57 12.52 12.57 0.1M
2024-08-20 12.55 12.57 12.51 12.56 0.1M
2024-08-19 12.53 12.55 12.49 12.54 0.1M
2024-08-16 12.49 12.50 12.47 12.50 0.1M
2024-08-15 12.46 12.50 12.44 12.48 0.2M
2024-08-14 12.49 12.52 12.38 12.38 0.1M
2024-08-13 12.47 12.49 12.42 12.46 0.1M
2024-08-12 12.50 12.52 12.40 12.40 0.2M
2024-08-09 12.50 12.53 12.43 12.50 0.1M
2024-08-08 12.45 12.51 12.37 12.45 0.3M
2024-08-07 12.54 12.55 12.43 12.50 0.4M
2024-08-06 12.33 12.45 12.28 12.43 0.4M
2024-08-05 12.18 12.30 11.94 12.23 0.3M
2024-08-02 12.30 12.43 12.22 12.37 0.2M
2024-08-01 12.37 12.44 12.32 12.36 0.2M
2024-07-31 12.50 12.50 12.32 12.40 0.2M
2024-07-30 12.37 12.45 12.35 12.45 0.1M
2024-07-29 12.32 12.38 12.29 12.30 0.1M
2024-07-26 12.32 12.34 12.28 12.32 0.1M
2024-07-25 12.23 12.37 12.17 12.30 0.1M
2024-07-24 12.21 12.23 12.14 12.19 0.1M
2024-07-23 12.26 12.26 12.18 12.23 0.1M
2024-07-22 12.26 12.31 12.17 12.23 0.2M
2024-07-19 12.18 12.32 12.10 12.25 0.6M
2024-07-18 12.36 12.39 12.06 12.18 0.2M
2024-07-17 12.38 12.42 12.28 12.31 0.1M
2024-07-16 12.41 12.48 12.34 12.38 0.2M
2024-07-15 12.33 12.43 12.30 12.36 0.2M
2024-07-12 12.34 12.34 12.24 12.27 0.1M
2024-07-11 12.28 12.38 12.21 12.28 0.2M
2024-07-10 12.24 12.33 12.10 12.33 0.5M
2024-07-09 12.02 12.24 12.00 12.16 0.3M
2024-07-08 12.00 12.04 11.97 12.03 0.1M
2024-07-05 12.04 12.07 12.00 12.04 0.1M
2024-07-03 12.04 12.08 11.98 12.08 0.1M
2024-07-02 11.94 12.00 11.90 12.00 0.1M
2024-07-01 11.90 11.94 11.87 11.93 0.1M
2024-06-28 12.03 12.04 11.85 11.88 0.3M
2024-06-27 11.91 11.96 11.88 11.96 0.1M
2024-06-26 11.87 11.91 11.79 11.87 0.2M
2024-06-25 11.99 12.02 11.85 11.93 0.1M
2024-06-24 11.91 11.96 11.89 11.95 0.1M
2024-06-21 11.89 11.92 11.84 11.86 0.1M
2024-06-20 11.95 11.96 11.82 11.91 0.1M
2024-06-18 12.02 12.02 11.88 11.95 0.1M
2024-06-17 11.99 12.10 11.95 12.04 0.2M
2024-06-14 11.95 11.99 11.93 11.97 0.1M
2024-06-13 12.02 12.05 11.95 11.99 0.1M
2024-06-12 12.00 12.16 12.00 12.11 0.3M
2024-06-11 11.85 11.97 11.83 11.94 0.1M
2024-06-10 11.94 11.94 11.78 11.85 0.1M
2024-06-07 11.90 11.94 11.89 11.94 0.1M
2024-06-06 11.93 11.93 11.86 11.91 0.1M
2024-06-05 11.90 11.94 11.84 11.92 0.1M
2024-06-04 11.90 11.93 11.84 11.86 0.1M
2024-06-03 11.82 11.89 11.82 11.89 0.1M
2024-05-31 11.77 11.82 11.74 11.81 0.1M
2024-05-30 11.64 11.70 11.64 11.70 0.1M
2024-05-29 11.74 11.77 11.59 11.62 0.1M
2024-05-28 11.87 11.88 11.73 11.73 0.1M
2024-05-24 11.77 11.87 11.77 11.87 0.1M
2024-05-23 11.85 11.85 11.74 11.75 0.1M
2024-05-22 11.86 11.86 11.79 11.82 0.1M
2024-05-21 11.74 11.84 11.72 11.84 0.2M
2024-05-20 11.69 11.71 11.67 11.71 0.1M
2024-05-17 11.70 11.70 11.65 11.65 0.1M
2024-05-16 11.72 11.73 11.65 11.66 0.1M
2024-05-15 11.72 11.72 11.67 11.70 0.1M
2024-05-14 11.67 11.70 11.60 11.62 0.1M
2024-05-13 11.73 11.75 11.63 11.63 0.1M
2024-05-10 11.72 11.72 11.65 11.69 0.1M
2024-05-09 11.69 11.71 11.66 11.69 0.1M
2024-05-08 11.80 11.80 11.74 11.76 0.1M
2024-05-07 11.80 11.81 11.75 11.79 0.1M
2024-05-06 11.74 11.77 11.70 11.75 0.1M
2024-05-03 11.65 11.69 11.61 11.69 0.1M
2024-05-02 11.57 11.58 11.53 11.56 0.2M
2024-05-01 11.54 11.65 11.51 11.57 0.1M
2024-04-30 11.55 11.57 11.49 11.51 0.1M
2024-04-29 11.53 11.55 11.48 11.55 0.1M
2024-04-26 11.44 11.49 11.44 11.48 0.1M
2024-04-25 11.38 11.40 11.34 11.38 0.2M
2024-04-24 11.50 11.52 11.41 11.42 0.1M
2024-04-23 11.40 11.53 11.39 11.51 0.2M
2024-04-22 11.29 11.37 11.29 11.37 0.1M
2024-04-19 11.23 11.28 11.22 11.26 0.1M
2024-04-18 11.20 11.23 11.15 11.23 0.2M
2024-04-17 11.22 11.24 11.14 11.17 0.2M
2024-04-16 11.24 11.29 11.12 11.15 0.4M
2024-04-15 11.35 11.37 11.18 11.24 0.2M
2024-04-12 11.45 11.47 11.34 11.38 0.1M
2024-04-11 11.52 11.54 11.44 11.45 0.1M
2024-04-10 11.67 11.68 11.53 11.57 0.3M
2024-04-09 11.72 11.75 11.68 11.71 0.2M
2024-04-08 11.71 11.77 11.68 11.73 0.2M
2024-04-05 11.65 11.68 11.62 11.66 0.1M
2024-04-04 11.77 11.77 11.58 11.62 0.2M
2024-04-03 11.76 11.76 11.68 11.71 0.1M
2024-04-02 11.83 11.83 11.75 11.77 0.1M
2024-04-01 11.98 11.98 11.85 11.86 0.2M
2024-03-28 11.97 12.01 11.93 11.96 0.2M
2024-03-27 11.98 11.99 11.92 11.95 0.1M
2024-03-26 11.92 11.95 11.88 11.91 0.1M
2024-03-25 11.87 11.87 11.82 11.86 0.1M
2024-03-22 11.87 11.90 11.83 11.84 0.1M
2024-03-21 11.78 11.83 11.72 11.83 0.2M
2024-03-20 11.66 11.72 11.64 11.72 0.1M
2024-03-19 11.63 11.66 11.62 11.65 0.1M
2024-03-18 11.71 11.71 11.62 11.65 0.1M
2024-03-15 11.71 11.71 11.62 11.66 0.1M
2024-03-14 11.72 11.72 11.60 11.62 0.2M
2024-03-13 11.75 11.82 11.74 11.81 0.2M
2024-03-12 11.73 11.76 11.69 11.72 0.2M
2024-03-11 11.71 11.73 11.69 11.69 0.1M
2024-03-08 11.71 11.74 11.65 11.69 0.1M
2024-03-07 11.71 11.71 11.66 11.68 0.1M
2024-03-06 11.68 11.70 11.65 11.69 0.1M
2024-03-05 11.69 11.72 11.65 11.68 0.1M
2024-03-04 11.65 11.71 11.65 11.69 0.1M
2024-03-01 11.65 11.70 11.64 11.69 0.1M
2024-02-29 11.60 11.68 11.60 11.64 0.1M
2024-02-28 11.58 11.60 11.55 11.57 0.1M
2024-02-27 11.58 11.62 11.57 11.58 0.1M
2024-02-26 11.59 11.62 11.51 11.53 0.1M
2024-02-23 11.59 11.59 11.54 11.55 0.1M
2024-02-22 11.59 11.62 11.53 11.55 0.1M
2024-02-21 11.57 11.57 11.50 11.53 0.1M
2024-02-20 11.50 11.54 11.47 11.54 0.1M
2024-02-16 11.52 11.54 11.45 11.46 0.2M
2024-02-15 11.55 11.59 11.51 11.55 0.1M
2024-02-14 11.61 11.66 11.59 11.63 0.1M
2024-02-13 11.58 11.60 11.53 11.59 0.1M
2024-02-12 11.67 11.71 11.61 11.63 0.1M
2024-02-09 11.66 11.66 11.60 11.63 0.1M
2024-02-08 11.69 11.69 11.61 11.63 0.1M
2024-02-07 11.60 11.70 11.58 11.66 0.1M
2024-02-06 11.46 11.55 11.41 11.55 0.2M
2024-02-05 11.45 11.45 11.36 11.41 0.1M
2024-02-02 11.47 11.48 11.41 11.46 0.2M
2024-02-01 11.41 11.54 11.41 11.49 0.3M
2024-01-31 11.40 11.49 11.38 11.39 0.3M
2024-01-30 11.40 11.43 11.39 11.41 0.2M
2024-01-29 11.37 11.44 11.35 11.43 0.2M
2024-01-26 11.41 11.46 11.33 11.35 0.4M
2024-01-25 11.38 11.44 11.38 11.43 0.1M
2024-01-24 11.34 11.42 11.33 11.35 0.2M
2024-01-23 11.33 11.35 11.29 11.32 0.2M
2024-01-22 11.20 11.31 11.20 11.31 0.2M
2024-01-19 11.19 11.19 11.05 11.16 1.6M
2024-01-18 11.26 11.27 11.12 11.15 0.4M
2024-01-17 11.32 11.32 11.16 11.21 0.4M
2024-01-16 11.49 11.52 11.31 11.32 0.4M
2024-01-12 11.49 11.57 11.44 11.51 0.2M
2024-01-11 11.56 11.57 11.48 11.49 0.2M
2024-01-10 11.50 11.56 11.50 11.54 0.1M
2024-01-09 11.53 11.57 11.50 11.57 0.2M
2024-01-08 11.56 11.64 11.56 11.61 0.1M
2024-01-05 11.56 11.63 11.54 11.56 0.1M
2024-01-04 11.55 11.56 11.50 11.53 0.1M
2024-01-03 11.48 11.54 11.46 11.54 0.1M
2024-01-02 11.40 11.51 11.39 11.48 0.2M