Nasdaq - Delayed Quote USD

PGIM Total Return Bond Fund (PDBSX)

11.85
-0.03
(-0.25%)
At close: 8:01:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202511.8711.8711.8711.8711.87-
May 29, 202511.8711.8711.8711.8711.87-
May 28, 202511.8311.8311.8311.8311.83-
May 27, 202511.8511.8511.8511.8511.85-
May 23, 202511.7911.7911.7911.7911.79-
May 22, 202511.7811.7811.7811.7811.78-
May 21, 202511.7611.7611.7611.7611.76-
May 20, 202511.8411.8411.8411.8411.84-
May 19, 202511.8511.8511.8511.8511.85-
May 16, 202511.8611.8611.8611.8611.86-
May 15, 202511.8511.8511.8511.8511.85-
May 14, 202511.8011.8011.8011.8011.80-
May 13, 202511.8211.8211.8211.8211.82-
May 12, 202511.8411.8411.8411.8411.84-
May 9, 202511.8811.8811.8811.8811.88-
May 8, 202511.8711.8711.8711.8711.87-
May 7, 202511.9011.9011.9011.9011.90-
May 6, 202511.9011.9011.9011.9011.90-
May 5, 202511.8811.8811.8811.8811.88-
May 2, 202511.9011.9011.9011.9011.90-
May 1, 202511.9611.9611.9611.9611.96-
Apr 30, 2025 0.045 Dividend
Apr 30, 202512.0012.0012.0012.0012.00-
Apr 29, 202512.0112.0112.0112.0111.97-
Apr 28, 202511.9811.9811.9811.9811.94-
Apr 25, 202511.9411.9411.9411.9411.90-
Apr 24, 202511.9011.9011.9011.9011.86-
Apr 23, 202511.8411.8411.8411.8411.80-
Apr 22, 202511.8111.8111.8111.8111.77-
Apr 21, 202511.7911.7911.7911.7911.75-
Apr 17, 202511.8611.8611.8611.8611.82-
Apr 16, 202511.8811.8811.8811.8811.84-
Apr 15, 202511.8511.8511.8511.8511.81-
Apr 14, 202511.8311.8311.8311.8311.79-
Apr 11, 202511.7411.7411.7411.7411.70-
Apr 10, 202511.7911.7911.7911.7911.75-
Apr 9, 202511.8311.8311.8311.8311.79-
Apr 8, 202511.8811.8811.8811.8811.84-
Apr 7, 202511.9511.9511.9511.9511.91-
Apr 4, 202512.1112.1112.1112.1112.06-
Apr 3, 202512.1112.1112.1112.1112.06-
Apr 2, 202512.0512.0512.0512.0512.00-
Apr 1, 202512.0712.0712.0712.0712.02-
Mar 31, 2025 0.044 Dividend
Mar 31, 202512.0312.0312.0312.0311.98-
Mar 28, 202512.0112.0112.0112.0111.92-
Mar 27, 202511.9511.9511.9511.9511.86-
Mar 26, 202511.9911.9911.9911.9911.90-
Mar 25, 202511.9911.9911.9911.9911.90-
Mar 24, 202511.9711.9711.9711.9711.88-
Mar 21, 202512.0312.0312.0312.0311.94-
Mar 20, 202512.0412.0412.0412.0411.95-
Mar 19, 202512.0312.0312.0312.0311.94-
Mar 18, 202512.0012.0012.0012.0011.91-
Mar 17, 202511.9911.9911.9911.9911.90-
Mar 14, 202511.9811.9811.9811.9811.89-
Mar 13, 202512.0112.0112.0112.0111.92-
Mar 12, 202511.9911.9911.9911.9911.90-
Mar 11, 202512.0112.0112.0112.0111.92-
Mar 10, 202512.0612.0612.0612.0611.97-
Mar 7, 202512.0012.0012.0012.0011.91-
Mar 6, 202512.0312.0312.0312.0311.94-
Mar 5, 202512.0412.0412.0412.0411.95-
Mar 4, 202512.0812.0812.0812.0811.99-
Mar 3, 202512.1112.1112.1112.1112.02-
Feb 28, 2025 0.041 Dividend
Feb 28, 202512.0912.0912.0912.0912.00-
Feb 27, 202512.0512.0512.0512.0511.92-
Feb 26, 202512.0712.0712.0712.0711.94-
Feb 25, 202512.0412.0412.0412.0411.91-
Feb 24, 202511.9711.9711.9711.9711.84-
Feb 21, 202511.9511.9511.9511.9511.82-
Feb 20, 202511.9011.9011.9011.9011.77-
Feb 19, 202511.8911.8911.8911.8911.76-
Feb 18, 202511.8811.8811.8811.8811.75-
Feb 14, 202511.9211.9211.9211.9211.79-
Feb 13, 202511.8811.8811.8811.8811.75-
Feb 12, 202511.8111.8111.8111.8111.68-
Feb 11, 202511.8811.8811.8811.8811.75-
Feb 10, 202511.9011.9011.9011.9011.77-
Feb 7, 202511.9111.9111.9111.9111.78-
Feb 6, 202511.9411.9411.9411.9411.81-
Feb 5, 202511.9511.9511.9511.9511.82-
Feb 4, 202511.8911.8911.8911.8911.76-
Feb 3, 202511.8711.8711.8711.8711.74-
Jan 31, 2025 0.045 Dividend
Jan 31, 202511.8711.8711.8711.8711.74-
Jan 30, 202511.8911.8911.8911.8911.72-
Jan 29, 202511.8711.8711.8711.8711.70-
Jan 28, 202511.8711.8711.8711.8711.70-
Jan 27, 202511.8811.8811.8811.8811.71-
Jan 24, 202511.8211.8211.8211.8211.65-
Jan 23, 202511.8111.8111.8111.8111.64-
Jan 22, 202511.8311.8311.8311.8311.66-
Jan 21, 202511.8411.8411.8411.8411.67-
Jan 17, 202511.8211.8211.8211.8211.65-
Jan 16, 202511.8211.8211.8211.8211.65-
Jan 15, 202511.7911.7911.7911.7911.62-
Jan 14, 202511.6911.6911.6911.6911.52-
Jan 13, 202511.6911.6911.6911.6911.52-
Jan 10, 202511.7111.7111.7111.7111.54-
Jan 8, 202511.7711.7711.7711.7711.60-
Jan 7, 202511.7711.7711.7711.7711.60-
Jan 6, 202511.8011.8011.8011.8011.63-
Jan 3, 202511.8211.8211.8211.8211.65-
Jan 2, 202511.8311.8311.8311.8311.66-
Dec 31, 2024 0.046 Dividend
Dec 31, 202411.8411.8411.8411.8411.67-
Dec 30, 202411.8511.8511.8511.8511.63-
Dec 27, 202411.8111.8111.8111.8111.59-
Dec 26, 202411.8311.8311.8311.8311.61-
Dec 24, 202411.8211.8211.8211.8211.60-
Dec 23, 202411.8111.8111.8111.8111.59-
Dec 20, 202411.8511.8511.8511.8511.63-
Dec 19, 202411.8311.8311.8311.8311.61-
Dec 18, 202411.8711.8711.8711.8711.65-
Dec 17, 202411.9511.9511.9511.9511.73-
Dec 16, 202411.9511.9511.9511.9511.73-
Dec 13, 202411.9511.9511.9511.9511.73-
Dec 12, 202412.0012.0012.0012.0011.78-
Dec 11, 202412.0412.0412.0412.0411.82-
Dec 10, 202412.0712.0712.0712.0711.85-
Dec 9, 202412.0912.0912.0912.0911.87-
Dec 6, 202412.1212.1212.1212.1211.90-
Dec 5, 202412.1012.1012.1012.1011.88-
Dec 4, 202412.0912.0912.0912.0911.87-
Dec 3, 202412.0612.0612.0612.0611.84-
Dec 2, 202412.0812.0812.0812.0811.86-
Nov 29, 2024 0.044 Dividend
Nov 29, 202412.0412.0412.0412.0411.82-
Nov 27, 202412.0412.0412.0412.0411.78-
Nov 26, 202412.0012.0012.0012.0011.74-
Nov 25, 202412.0212.0212.0212.0211.76-
Nov 22, 202411.9211.9211.9211.9211.66-
Nov 21, 202411.9211.9211.9211.9211.66-
Nov 20, 202411.9311.9311.9311.9311.67-
Nov 19, 202411.9411.9411.9411.9411.68-
Nov 18, 202411.9211.9211.9211.9211.66-
Nov 15, 202411.9111.9111.9111.9111.65-
Nov 14, 202411.9211.9211.9211.9211.66-
Nov 13, 202411.9211.9211.9211.9211.66-
Nov 12, 202411.9311.9311.9311.9311.67-
Nov 11, 202412.0012.0012.0012.0011.74-
Nov 8, 202412.0112.0112.0112.0111.75-
Nov 7, 202411.9911.9911.9911.9911.73-
Nov 6, 202411.9111.9111.9111.9111.65-
Nov 5, 202411.9911.9911.9911.9911.73-
Nov 4, 202411.9811.9811.9811.9811.72-
Nov 1, 202411.9311.9311.9311.9311.67-
Oct 31, 2024 0.046 Dividend
Oct 31, 202411.9811.9811.9811.9811.72-
Oct 30, 202411.9911.9911.9911.9911.68-
Oct 29, 202411.9911.9911.9911.9911.68-
Oct 28, 202411.9811.9811.9811.9811.67-
Oct 25, 202412.0012.0012.0012.0011.69-
Oct 24, 202412.0312.0312.0312.0311.72-
Oct 23, 202412.0012.0012.0012.0011.69-
Oct 22, 202412.0312.0312.0312.0311.72-
Oct 21, 202412.0412.0412.0412.0411.73-
Oct 18, 202412.1212.1212.1212.1211.81-
Oct 17, 202412.1112.1112.1112.1111.80-
Oct 16, 202412.1712.1712.1712.1711.86-
Oct 15, 202412.1512.1512.1512.1511.84-
Oct 14, 202412.1112.1112.1112.1111.80-
Oct 11, 202412.1212.1212.1212.1211.81-
Oct 10, 202412.1212.1212.1212.1211.81-
Oct 9, 202412.1212.1212.1212.1211.81-
Oct 8, 202412.1512.1512.1512.1511.84-
Oct 7, 202412.1412.1412.1412.1411.83-
Oct 4, 202412.2712.2712.2712.2711.95-
Oct 3, 202412.2712.2712.2712.2711.95-
Oct 2, 202412.3112.3112.3112.3111.99-
Oct 1, 202412.3412.3412.3412.3412.02-
Sep 30, 2024 0.046 Dividend
Sep 30, 202412.3112.3112.3112.3111.99-
Sep 27, 202412.3412.3412.3412.3411.98-
Sep 26, 202412.3112.3112.3112.3111.95-
Sep 25, 202412.3112.3112.3112.3111.95-
Sep 24, 202412.3512.3512.3512.3511.99-
Sep 23, 202412.3412.3412.3412.3411.98-
Sep 20, 202412.3512.3512.3512.3511.99-
Sep 19, 202412.3512.3512.3512.3511.99-
Sep 18, 202412.3612.3612.3612.3612.00-
Sep 17, 202412.3912.3912.3912.3912.03-
Sep 16, 202412.4012.4012.4012.4012.04-
Sep 13, 202412.3712.3712.3712.3712.01-
Sep 12, 202412.3512.3512.3512.3511.99-
Sep 11, 202412.3612.3612.3612.3612.00-
Sep 10, 202412.3712.3712.3712.3712.01-
Sep 9, 202412.3312.3312.3312.3311.97-
Sep 6, 202412.3212.3212.3212.3211.96-
Sep 5, 202412.3012.3012.3012.3011.94-
Sep 4, 202412.2812.2812.2812.2811.92-
Sep 3, 202412.2312.2312.2312.2311.87-
Aug 30, 2024 0.045 Dividend
Aug 30, 202412.1812.1812.1812.1811.82-
Aug 29, 202412.2112.2112.2112.2111.81-
Aug 28, 202412.2312.2312.2312.2311.83-
Aug 27, 202412.2412.2412.2412.2411.84-
Aug 26, 202412.2412.2412.2412.2411.84-
Aug 23, 202412.2412.2412.2412.2411.84-
Aug 22, 202412.2012.2012.2012.2011.80-
Aug 21, 202412.2512.2512.2512.2511.85-
Aug 20, 202412.2312.2312.2312.2311.83-
Aug 19, 202412.1912.1912.1912.1911.79-
Aug 16, 202412.1812.1812.1812.1811.78-
Aug 15, 202412.1612.1612.1612.1611.76-
Aug 14, 202412.2012.2012.2012.2011.80-
Aug 13, 202412.1812.1812.1812.1811.78-
Aug 12, 202412.1412.1412.1412.1411.74-
Aug 9, 202412.1212.1212.1212.1211.72-
Aug 8, 202412.0812.0812.0812.0811.68-
Aug 7, 202412.1012.1012.1012.1011.70-
Aug 6, 202412.1412.1412.1412.1411.74-
Aug 5, 202412.2012.2012.2012.2011.80-
Aug 2, 202412.2212.2212.2212.2211.82-
Aug 1, 202412.1112.1112.1112.1111.71-
Jul 31, 2024 0.046 Dividend
Jul 31, 202412.0512.0512.0512.0511.65-
Jul 30, 202412.0012.0012.0012.0011.56-
Jul 29, 202411.9811.9811.9811.9811.54-
Jul 26, 202411.9611.9611.9611.9611.52-
Jul 25, 202411.9211.9211.9211.9211.48-
Jul 24, 202411.9111.9111.9111.9111.47-
Jul 23, 202411.9411.9411.9411.9411.50-
Jul 22, 202411.9411.9411.9411.9411.50-
Jul 19, 202411.9711.9711.9711.9711.53-
Jul 18, 202411.9711.9711.9711.9711.53-
Jul 17, 202412.0012.0012.0012.0011.56-
Jul 16, 202412.0012.0012.0012.0011.56-
Jul 15, 202411.9611.9611.9611.9611.52-
Jul 12, 202411.9911.9911.9911.9911.55-
Jul 11, 202411.9711.9711.9711.9711.53-
Jul 10, 202411.9111.9111.9111.9111.47-
Jul 9, 202411.9011.9011.9011.9011.46-
Jul 8, 202411.9111.9111.9111.9111.47-
Jul 5, 202411.9011.9011.9011.9011.46-
Jul 3, 202411.8511.8511.8511.8511.42-
Jul 2, 202411.8011.8011.8011.8011.37-
Jul 1, 202411.7711.7711.7711.7711.34-
Jun 28, 2024 0.045 Dividend
Jun 28, 202411.8411.8411.8411.8411.41-
Jun 27, 202411.8911.8911.8911.8911.41-
Jun 26, 202411.8711.8711.8711.8711.39-
Jun 25, 202411.9211.9211.9211.9211.44-
Jun 24, 202411.9211.9211.9211.9211.44-
Jun 21, 202411.9111.9111.9111.9111.43-
Jun 20, 202411.9111.9111.9111.9111.43-
Jun 18, 202411.9411.9411.9411.9411.46-
Jun 17, 202411.8911.8911.8911.8911.41-
Jun 14, 202411.9411.9411.9411.9411.46-
Jun 13, 202411.9311.9311.9311.9311.45-
Jun 12, 202411.8811.8811.8811.8811.40-
Jun 11, 202411.8311.8311.8311.8311.35-
Jun 10, 202411.7811.7811.7811.7811.31-
Jun 7, 202411.9011.9011.9011.9011.42-
Jun 6, 202411.9011.9011.9011.9011.42-
Jun 5, 202411.8911.8911.8911.8911.41-
Jun 4, 202411.8611.8611.8611.8611.38-
Jun 3, 202411.8211.8211.8211.8211.34-

Related Tickers