Nasdaq - Delayed Quote USD

PGIM Jennison Health Sciences R (PJHRX)

28.10
+0.36
+(1.30%)
At close: 8:01:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202527.7427.7427.7427.7427.74-
May 14, 202527.7427.7427.7427.7427.74-
May 13, 202528.2028.2028.2028.2028.20-
May 12, 202528.9628.9628.9628.9628.96-
May 9, 202528.1928.1928.1928.1928.19-
May 8, 202528.5628.5628.5628.5628.56-
May 7, 202529.0329.0329.0329.0329.03-
May 6, 202528.9828.9828.9828.9828.98-
May 5, 202530.0430.0430.0430.0430.04-
May 2, 202530.0730.0730.0730.0730.07-
May 1, 202529.5229.5229.5229.5229.52-
Apr 30, 202530.2030.2030.2030.2030.20-
Apr 29, 202529.9029.9029.9029.9029.90-
Apr 28, 202529.5729.5729.5729.5729.57-
Apr 25, 202529.4829.4829.4829.4829.48-
Apr 24, 202529.3229.3229.3229.3229.32-
Apr 23, 202528.9228.9228.9228.9228.92-
Apr 22, 202528.6428.6428.6428.6428.64-
Apr 21, 202528.2128.2128.2128.2128.21-
Apr 17, 202528.6028.6028.6028.6028.60-
Apr 16, 202528.4028.4028.4028.4028.40-
Apr 15, 202528.6828.6828.6828.6828.68-
Apr 14, 202528.7328.7328.7328.7328.73-
Apr 11, 202528.2228.2228.2228.2228.22-
Apr 10, 202527.5927.5927.5927.5927.59-
Apr 9, 202528.3928.3928.3928.3928.39-
Apr 8, 202527.2327.2327.2327.2327.23-
Apr 7, 202527.5627.5627.5627.5627.56-
Apr 4, 202527.7427.7427.7427.7427.74-
Apr 3, 202529.4629.4629.4629.4629.46-
Apr 2, 202529.9929.9929.9929.9929.99-
Apr 1, 202529.5729.5729.5729.5729.57-
Mar 31, 202530.3930.3930.3930.3930.39-
Mar 28, 202530.8030.8030.8030.8030.80-
Mar 27, 202531.0331.0331.0331.0331.03-
Mar 26, 202531.0631.0631.0631.0631.06-
Mar 25, 202531.6431.6431.6431.6431.64-
Mar 24, 202532.0432.0432.0432.0432.04-
Mar 21, 202531.6431.6431.6431.6431.64-
Mar 20, 202531.6331.6331.6331.6331.63-
Mar 19, 202531.6131.6131.6131.6131.61-
Mar 18, 202531.2931.2931.2931.2931.29-
Mar 17, 202531.4331.4331.4331.4331.43-
Mar 14, 202530.8230.8230.8230.8230.82-
Mar 13, 202530.5030.5030.5030.5030.50-
Mar 12, 202530.7830.7830.7830.7830.78-
Mar 11, 202530.6130.6130.6130.6130.61-
Mar 10, 202530.5930.5930.5930.5930.59-
Mar 7, 202531.5631.5631.5631.5631.56-
Mar 6, 202531.9531.9531.9531.9531.95-
Mar 5, 202532.3732.3732.3732.3732.37-
Mar 4, 202531.8031.8031.8031.8031.80-
Mar 3, 202531.8731.8731.8731.8731.87-
Feb 28, 202532.1932.1932.1932.1932.19-
Feb 27, 202531.7431.7431.7431.7431.74-
Feb 26, 202532.0632.0632.0632.0632.06-
Feb 25, 202531.8931.8931.8931.8931.89-
Feb 24, 202532.1432.1432.1432.1432.14-
Feb 21, 202532.3132.3132.3132.3132.31-
Feb 20, 202532.4932.4932.4932.4932.49-
Feb 19, 202532.3832.3832.3832.3832.38-
Feb 18, 202532.1932.1932.1932.1932.19-
Feb 14, 202532.1332.1332.1332.1332.13-
Feb 13, 202532.4532.4532.4532.4532.45-
Feb 12, 202532.5132.5132.5132.5132.51-
Feb 11, 202532.1932.1932.1932.1932.19-
Feb 10, 202532.4832.4832.4832.4832.48-
Feb 7, 202532.6232.6232.6232.6232.62-
Feb 6, 202533.2533.2533.2533.2533.25-
Feb 5, 202533.4133.4133.4133.4133.41-
Feb 4, 202532.9532.9532.9532.9532.95-
Feb 3, 202532.6832.6832.6832.6832.68-
Jan 31, 202532.7632.7632.7632.7632.76-
Jan 30, 202533.0333.0333.0333.0333.03-
Jan 29, 202532.6232.6232.6232.6232.62-
Jan 28, 202532.7032.7032.7032.7032.70-
Jan 27, 202532.7932.7932.7932.7932.79-
Jan 24, 202532.6132.6132.6132.6132.61-
Jan 23, 202532.3832.3832.3832.3832.38-
Jan 22, 202531.9831.9831.9831.9831.98-
Jan 21, 202531.8831.8831.8831.8831.88-
Jan 17, 202531.1731.1731.1731.1731.17-
Jan 16, 202531.4931.4931.4931.4931.49-
Jan 15, 202531.4831.4831.4831.4831.48-
Jan 14, 202530.9030.9030.9030.9030.90-
Jan 13, 202531.4831.4831.4831.4831.48-
Jan 10, 202531.4231.4231.4231.4231.42-
Jan 8, 202532.0832.0832.0832.0832.08-
Jan 7, 202532.1032.1032.1032.1032.10-
Jan 6, 202531.8231.8231.8231.8231.82-
Jan 3, 202531.7831.7831.7831.7831.78-
Jan 2, 202531.5331.5331.5331.5331.53-
Dec 31, 202431.3231.3231.3231.3231.32-
Dec 30, 202431.3431.3431.3431.3431.34-
Dec 27, 202431.7431.7431.7431.7431.74-
Dec 26, 202432.1032.1032.1032.1032.10-
Dec 24, 202431.9031.9031.9031.9031.90-
Dec 23, 202431.8531.8531.8531.8531.85-
Dec 20, 2024 0.191 Dividend
Dec 20, 202431.4531.4531.4531.4531.45-
Dec 20, 2024 5.01 Capital Gains
Dec 19, 202436.5136.5136.5136.5131.31-
Dec 18, 202436.8136.8136.8136.8131.57-
Dec 17, 202437.8237.8237.8237.8232.43-
Dec 16, 202437.5737.5737.5737.5732.22-
Dec 13, 202437.3337.3337.3337.3332.01-
Dec 12, 202437.3937.3937.3937.3932.06-
Dec 11, 202438.1538.1538.1538.1532.71-
Dec 10, 202438.3538.3538.3538.3532.89-
Dec 9, 202438.2738.2738.2738.2732.82-
Dec 6, 202438.4638.4638.4638.4632.98-
Dec 5, 202438.3438.3438.3438.3432.88-
Dec 4, 202438.8238.8238.8238.8233.29-
Dec 3, 202438.4538.4538.4538.4532.97-
Dec 2, 202438.6338.6338.6338.6333.13-
Nov 29, 202438.6638.6638.6638.6633.15-
Nov 27, 202438.4738.4738.4738.4732.99-
Nov 26, 202438.1638.1638.1638.1632.72-
Nov 25, 202437.8337.8337.8337.8332.44-
Nov 22, 202437.4337.4337.4337.4332.10-
Nov 21, 202437.2237.2237.2237.2231.92-
Nov 20, 202437.0037.0037.0037.0031.73-
Nov 19, 202436.6236.6236.6236.6231.40-
Nov 18, 202436.3036.3036.3036.3031.13-
Nov 15, 202436.3836.3836.3836.3831.20-
Nov 14, 202437.7537.7537.7537.7532.37-
Nov 13, 202438.4438.4438.4438.4432.96-
Nov 12, 202438.6838.6838.6838.6833.17-
Nov 11, 202439.4939.4939.4939.4933.86-
Nov 8, 202439.4339.4339.4339.4333.81-
Nov 7, 202439.0739.0739.0739.0733.50-
Nov 6, 202438.6438.6438.6438.6433.13-
Nov 5, 202438.6438.6438.6438.6433.13-
Nov 4, 202438.3138.3138.3138.3132.85-
Nov 1, 202438.3038.3038.3038.3032.84-
Oct 31, 202438.0538.0538.0538.0532.63-
Oct 30, 202438.2438.2438.2438.2432.79-
Oct 29, 202438.6238.6238.6238.6233.12-
Oct 28, 202438.7138.7138.7138.7133.19-
Oct 25, 202438.5738.5738.5738.5733.07-
Oct 24, 202438.5938.5938.5938.5933.09-
Oct 23, 202438.7838.7838.7838.7833.25-
Oct 22, 202439.1739.1739.1739.1733.59-
Oct 21, 202439.1339.1339.1339.1333.55-
Oct 18, 202439.5939.5939.5939.5933.95-
Oct 17, 202439.4539.4539.4539.4533.83-
Oct 16, 202439.5739.5739.5739.5733.93-
Oct 15, 202439.2439.2439.2439.2433.65-
Oct 14, 202439.4739.4739.4739.4733.85-
Oct 11, 202439.2039.2039.2039.2033.61-
Oct 10, 202438.6438.6438.6438.6433.13-
Oct 9, 202438.6838.6838.6838.6833.17-
Oct 8, 202438.6138.6138.6138.6133.11-
Oct 7, 202438.3038.3038.3038.3032.84-
Oct 4, 202438.6338.6338.6338.6333.13-
Oct 3, 202438.5738.5738.5738.5733.07-
Oct 2, 202439.0339.0339.0339.0333.47-
Oct 1, 202439.1139.1139.1139.1133.54-
Sep 30, 202439.3539.3539.3539.3533.74-
Sep 27, 202439.1139.1139.1139.1133.54-
Sep 26, 202439.1739.1739.1739.1733.59-
Sep 25, 202439.2839.2839.2839.2833.68-
Sep 24, 202439.5539.5539.5539.5533.91-
Sep 23, 202439.6139.6139.6139.6133.97-
Sep 20, 202440.0440.0440.0440.0434.34-
Sep 19, 202440.3640.3640.3640.3634.61-
Sep 18, 202439.9939.9939.9939.9934.29-
Sep 17, 202439.9239.9239.9239.9234.23-
Sep 16, 202440.4840.4840.4840.4834.71-
Sep 13, 202440.4440.4440.4440.4434.68-
Sep 12, 202440.2240.2240.2240.2234.49-
Sep 11, 202440.1540.1540.1540.1534.43-
Sep 10, 202440.0840.0840.0840.0834.37-
Sep 9, 202440.1340.1340.1340.1334.41-
Sep 6, 202439.9539.9539.9539.9534.26-
Sep 5, 202440.1740.1740.1740.1734.45-
Sep 4, 202440.5740.5740.5740.5734.79-
Sep 3, 202440.4940.4940.4940.4934.72-
Aug 30, 202440.9240.9240.9240.9235.09-
Aug 29, 202440.6340.6340.6340.6334.84-
Aug 28, 202440.4540.4540.4540.4534.69-
Aug 27, 202440.5440.5440.5440.5434.76-
Aug 26, 202440.4240.4240.4240.4234.66-
Aug 23, 202440.4540.4540.4540.4534.69-
Aug 22, 202440.1040.1040.1040.1034.39-
Aug 21, 202440.3140.3140.3140.3134.57-
Aug 20, 202440.1940.1940.1940.1934.46-
Aug 19, 202440.0540.0540.0540.0534.34-
Aug 16, 202439.6139.6139.6139.6133.97-
Aug 15, 202439.6039.6039.6039.6033.96-
Aug 14, 202439.2539.2539.2539.2533.66-
Aug 13, 202439.1939.1939.1939.1933.61-
Aug 12, 202438.5838.5838.5838.5833.08-
Aug 9, 202438.6438.6438.6438.6433.13-
Aug 8, 202438.2538.2538.2538.2532.80-
Aug 7, 202437.0037.0037.0037.0031.73-
Aug 6, 202437.7637.7637.7637.7632.38-
Aug 5, 202437.3737.3737.3737.3732.05-
Aug 2, 202438.4638.4638.4638.4632.98-
Aug 1, 202438.9638.9638.9638.9633.41-
Jul 31, 202438.8138.8138.8138.8133.28-
Jul 30, 202438.8138.8138.8138.8133.28-
Jul 29, 202439.1239.1239.1239.1233.55-
Jul 26, 202439.2739.2739.2739.2733.67-
Jul 25, 202438.9138.9138.9138.9133.37-
Jul 24, 202439.0939.0939.0939.0933.52-
Jul 23, 202439.2039.2039.2039.2033.61-
Jul 22, 202439.1539.1539.1539.1533.57-
Jul 19, 202438.9138.9138.9138.9133.37-
Jul 18, 202438.6838.6838.6838.6833.17-
Jul 17, 202439.6439.6439.6439.6433.99-
Jul 16, 202440.1440.1440.1440.1434.42-
Jul 15, 202439.7539.7539.7539.7534.09-
Jul 12, 202439.6839.6839.6839.6834.03-
Jul 11, 202439.3239.3239.3239.3233.72-
Jul 10, 202438.7538.7538.7538.7533.23-
Jul 9, 202438.2638.2638.2638.2632.81-
Jul 8, 202437.8737.8737.8737.8732.47-
Jul 5, 202437.6437.6437.6437.6432.28-
Jul 3, 202437.1837.1837.1837.1831.88-
Jul 2, 202437.4637.4637.4637.4632.12-
Jul 1, 202437.7937.7937.7937.7932.41-
Jun 28, 202437.5937.5937.5937.5932.23-
Jun 27, 202437.7337.7337.7337.7332.35-
Jun 26, 202437.6137.6137.6137.6132.25-
Jun 25, 202437.8737.8737.8737.8732.47-
Jun 24, 202437.7637.7637.7637.7632.38-
Jun 21, 202437.4237.4237.4237.4232.09-
Jun 20, 202437.2637.2637.2637.2631.95-
Jun 18, 202437.1337.1337.1337.1331.84-
Jun 17, 202437.2237.2237.2237.2231.92-
Jun 14, 202437.5237.5237.5237.5232.17-
Jun 13, 202437.8137.8137.8137.8132.42-
Jun 12, 202437.6837.6837.6837.6832.31-
Jun 11, 202437.4937.4937.4937.4932.15-
Jun 10, 202437.5637.5637.5637.5632.21-
Jun 7, 202437.2737.2737.2737.2731.96-
Jun 6, 202437.3837.3837.3837.3832.05-
Jun 5, 202437.4537.4537.4537.4532.11-
Jun 4, 202437.1237.1237.1237.1231.83-
Jun 3, 202437.0937.0937.0937.0931.81-
May 31, 202436.5936.5936.5936.5931.38-
May 30, 202436.2936.2936.2936.2931.12-
May 29, 202436.3136.3136.3136.3131.14-
May 28, 202436.6936.6936.6936.6931.46-
May 24, 202437.0837.0837.0837.0831.80-
May 23, 202437.0537.0537.0537.0531.77-
May 22, 202437.4837.4837.4837.4832.14-
May 21, 202437.5337.5337.5337.5332.18-
May 20, 202437.5337.5337.5337.5332.18-
May 17, 202437.3137.3137.3137.3131.99-
May 16, 202437.4237.4237.4237.4232.09-

Related Tickers