La bourse est fermée

PGIM Total Return Bond ETF (PTRB)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,13+0,08 (+0,19 %)
À partir de 11:02AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202441,1541,1541,1241,1341,132 721
20 mai 202441,0641,0841,0341,0541,0516 100
17 mai 202441,1541,1541,0641,0841,0825 500
16 mai 202441,2941,2941,1741,2041,2037 000
15 mai 202441,1841,3541,1441,3541,3531 800
14 mai 202440,9641,0040,9141,0041,0028 100
13 mai 202440,9840,9840,8640,9040,9072 100
10 mai 202440,9040,9040,8040,8540,8541 400
09 mai 202440,8141,1340,8141,1341,1331 900
08 mai 202440,9540,9540,8040,8040,8051 200
07 mai 202440,9641,0040,8740,9040,9050 700
06 mai 202440,7940,8340,7340,7340,7344 900
03 mai 202440,7940,7940,7040,7740,7740 600
02 mai 202440,4140,5540,3640,5440,5421 400
01 mai 202440,3240,5040,2940,4040,4034 900
01 mai 20240.165 Dividende
30 avr. 202440,5040,5040,4140,4140,2459 300
29 avr. 202440,5840,5940,5140,5740,4071 800
26 avr. 202440,4140,5040,4140,4540,2827 200
25 avr. 202440,3140,3740,3140,3740,2046 600
24 avr. 202440,5240,5240,4140,4840,3151 200
23 avr. 202440,4740,6240,4740,5640,3949 400
22 avr. 202440,4640,5040,4340,4840,3120 800
19 avr. 202440,5340,5340,4140,4640,2927 700
18 avr. 202440,5640,5640,3740,4040,2323 400
17 avr. 202440,4240,5240,3840,5240,3551 100
16 avr. 202440,3840,3840,2740,3340,1724 300
15 avr. 202440,6240,6240,4140,4840,3125 500
12 avr. 202440,7440,7940,7240,7440,5771 600
11 avr. 202440,7240,7240,5640,6540,4834 000
10 avr. 202441,0541,0540,6540,6740,5025 100
09 avr. 202441,1741,4341,0941,4341,2627 300
08 avr. 202441,0641,0640,9541,0040,8375 300
05 avr. 202441,1541,1541,0141,1040,9320 000
04 avr. 202441,2041,3241,1041,3241,15146 200
03 avr. 202441,0041,1240,9541,1140,9454 000
02 avr. 202441,0841,2240,9941,2241,0529 100
01 avr. 202441,3941,3941,1441,1540,9811 500
01 avr. 20240.162 Dividende
28 mars 202441,6641,6641,5741,6041,2731 800
27 mars 202441,5341,6041,4941,6041,2729 500
26 mars 202441,4741,5041,4041,4941,1628 400
25 mars 202441,5341,7341,4541,7341,4019 300
22 mars 202441,7341,7341,4841,5141,1726 200
21 mars 202441,5241,5241,3241,3240,9920 300
20 mars 202441,4241,5941,2741,3541,0243 400
19 mars 202441,3541,3541,2141,2640,9419 700
18 mars 202441,2241,2841,1541,2840,9532 300
15 mars 202441,2041,3141,1741,3140,9829 400
14 mars 202441,4441,4441,2341,2540,9243 500
13 mars 202441,5141,5341,4341,4841,1561 400
12 mars 202441,5341,5541,5041,5441,21764 100
11 mars 202441,7541,7541,6041,6441,3113 900
08 mars 202441,7741,7741,6641,6741,3432 800
07 mars 202441,6541,6541,5741,6341,3056 300
06 mars 202441,4941,5941,4941,5641,23264 800
05 mars 202441,4741,5241,4041,4641,1315 200
04 mars 202441,3641,3641,2441,2740,9411 400
01 mars 202441,3241,3441,1141,3341,0020 900
01 mars 20240.161 Dividende
29 févr. 202441,3341,3741,3141,3640,8712 000
28 févr. 202441,2141,2441,1541,2440,7611 800
27 févr. 202441,2341,2541,1741,1940,7014 000
26 févr. 202441,3641,3741,2241,2540,7611 700
23 févr. 202441,2041,3141,1941,3040,8119 000
22 févr. 202441,1841,1841,1041,1340,6532 200
21 févr. 202441,2941,2941,0941,1240,6412 200
20 févr. 202441,2741,4241,2241,2240,7325 100
16 févr. 202441,3041,3041,1041,1240,6351 000
15 févr. 202441,3241,3241,2241,2840,7923 300
14 févr. 202441,0941,2441,0741,1540,6636 100
13 févr. 202441,2041,2041,0641,0740,5946 900
12 févr. 202441,4141,5341,3541,4040,9110 700
09 févr. 202441,3541,3841,3341,3840,8911 600
08 févr. 202441,4441,4441,3641,3840,8916 400
07 févr. 202441,5941,5941,4941,5041,0129 900
06 févr. 202441,4341,6441,3641,5741,08165 300
05 févr. 202441,4541,4541,3941,3940,909 600
02 févr. 202441,7941,7941,6341,7941,3036 600
01 févr. 202441,9042,0441,9041,9941,4932 300
01 févr. 20240.185 Dividende
31 janv. 202441,8341,9941,8341,9341,2523 700
30 janv. 202441,8241,8241,6841,7641,0817 300
29 janv. 202441,6641,7141,6341,7141,0321 000
26 janv. 202441,6241,6241,5141,5540,8829 400
25 janv. 202441,5641,5841,4741,5740,9047 500
24 janv. 202441,6441,6441,3941,4040,7334 500
23 janv. 202441,5341,5341,4441,4740,8030 500
22 janv. 202441,5941,6041,5441,5640,898 100
19 janv. 202441,4041,4441,3341,4440,7715 400
18 janv. 202441,5441,5441,4041,4440,7747 900
17 janv. 202441,7141,7141,4841,5140,8418 500
16 janv. 202441,7541,8241,6341,6741,0024 300
12 janv. 202441,9241,9341,8541,9041,2216 000
11 janv. 202441,6841,7841,6241,7741,0923 800
10 janv. 202441,8841,8841,6141,6240,9520 400
09 janv. 202441,7541,7541,5941,6640,9818 000
08 janv. 202441,5441,6641,5141,6140,9422 300
05 janv. 202441,5041,7541,4841,4840,8115 800
04 janv. 202441,6641,7641,5741,6140,9428 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...