Nasdaq - Delayed Quote USD

PGIM Jennison Focused Value R (PJORX)

15.24 +0.01 (+0.07%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.24 15.24 15.24 15.24 15.24 -
Apr 18, 2024 15.23 15.23 15.23 15.23 15.23 -
Apr 17, 2024 15.23 15.23 15.23 15.23 15.23 -
Apr 16, 2024 15.28 15.28 15.28 15.28 15.28 -
Apr 15, 2024 15.33 15.33 15.33 15.33 15.33 -
Apr 12, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 11, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 10, 2024 15.71 15.71 15.71 15.71 15.71 -
Apr 9, 2024 15.87 15.87 15.87 15.87 15.87 -
Apr 8, 2024 15.88 15.88 15.88 15.88 15.88 -
Apr 5, 2024 15.89 15.89 15.89 15.89 15.89 -
Apr 4, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 3, 2024 15.88 15.88 15.88 15.88 15.88 -
Apr 2, 2024 15.80 15.80 15.80 15.80 15.80 -
Apr 1, 2024 15.87 15.87 15.87 15.87 15.87 -
Mar 28, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 27, 2024 15.86 15.86 15.86 15.86 15.86 -
Mar 26, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 25, 2024 15.72 15.72 15.72 15.72 15.72 -
Mar 22, 2024 15.73 15.73 15.73 15.73 15.73 -
Mar 21, 2024 15.81 15.81 15.81 15.81 15.81 -
Mar 20, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 19, 2024 15.51 15.51 15.51 15.51 15.51 -
Mar 18, 2024 15.44 15.44 15.44 15.44 15.44 -
Mar 15, 2024 15.39 15.39 15.39 15.39 15.39 -
Mar 14, 2024 15.44 15.44 15.44 15.44 15.44 -
Mar 13, 2024 15.54 15.54 15.54 15.54 15.54 -
Mar 12, 2024 15.55 15.55 15.55 15.55 15.55 -
Mar 11, 2024 15.48 15.48 15.48 15.48 15.48 -
Mar 8, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 7, 2024 15.58 15.58 15.58 15.58 15.58 -
Mar 6, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 5, 2024 15.42 15.42 15.42 15.42 15.42 -
Mar 4, 2024 15.47 15.47 15.47 15.47 15.47 -
Mar 1, 2024 15.43 15.43 15.43 15.43 15.43 -
Feb 29, 2024 15.11 15.11 15.11 15.11 15.11 -
Feb 28, 2024 15.04 15.04 15.04 15.04 15.04 -
Feb 27, 2024 15.02 15.02 15.02 15.02 15.02 -
Feb 26, 2024 14.99 14.99 14.99 14.99 14.99 -
Feb 23, 2024 15.01 15.01 15.01 15.01 15.01 -
Feb 22, 2024 14.98 14.98 14.98 14.98 14.98 -
Feb 21, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 20, 2024 14.71 14.71 14.71 14.71 14.71 -
Feb 16, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 15, 2024 14.78 14.78 14.78 14.78 14.78 -
Feb 14, 2024 14.63 14.63 14.63 14.63 14.63 -
Feb 13, 2024 14.46 14.46 14.46 14.46 14.46 -
Feb 12, 2024 14.66 14.66 14.66 14.66 14.66 -
Feb 9, 2024 14.62 14.62 14.62 14.62 14.62 -
Feb 8, 2024 14.59 14.59 14.59 14.59 14.59 -
Feb 7, 2024 14.58 14.58 14.58 14.58 14.58 -
Feb 6, 2024 14.47 14.47 14.47 14.47 14.47 -
Feb 5, 2024 14.43 14.43 14.43 14.43 14.43 -
Feb 2, 2024 14.52 14.52 14.52 14.52 14.52 -
Feb 1, 2024 14.37 14.37 14.37 14.37 14.37 -
Jan 31, 2024 14.29 14.29 14.29 14.29 14.29 -
Jan 30, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 29, 2024 14.45 14.45 14.45 14.45 14.45 -
Jan 26, 2024 14.36 14.36 14.36 14.36 14.36 -
Jan 25, 2024 14.34 14.34 14.34 14.34 14.34 -
Jan 24, 2024 14.24 14.24 14.24 14.24 14.24 -
Jan 23, 2024 14.19 14.19 14.19 14.19 14.19 -
Jan 22, 2024 14.17 14.17 14.17 14.17 14.17 -
Jan 19, 2024 14.17 14.17 14.17 14.17 14.17 -
Jan 18, 2024 13.95 13.95 13.95 13.95 13.95 -
Jan 17, 2024 13.88 13.88 13.88 13.88 13.88 -
Jan 16, 2024 13.95 13.95 13.95 13.95 13.95 -
Jan 12, 2024 14.06 14.06 14.06 14.06 14.06 -
Jan 11, 2024 14.06 14.06 14.06 14.06 14.06 -
Jan 10, 2024 14.10 14.10 14.10 14.10 14.10 -
Jan 9, 2024 14.03 14.03 14.03 14.03 14.03 -
Jan 8, 2024 14.10 14.10 14.10 14.10 14.10 -
Jan 5, 2024 13.98 13.98 13.98 13.98 13.98 -
Jan 4, 2024 13.92 13.92 13.92 13.92 13.92 -
Jan 3, 2024 13.93 13.93 13.93 13.93 13.93 -
Jan 2, 2024 14.02 14.02 14.02 14.02 14.02 -
Dec 29, 2023 14.04 14.04 14.04 14.04 14.04 -
Dec 28, 2023 14.04 14.04 14.04 14.04 14.04 -
Dec 27, 2023 14.03 14.03 14.03 14.03 14.03 -
Dec 26, 2023 13.99 13.99 13.99 13.99 13.99 -
Dec 22, 2023 13.92 13.92 13.92 13.92 13.92 -
Dec 21, 2023 13.86 13.86 13.86 13.86 13.86 -
Dec 20, 2023 13.70 13.70 13.70 13.70 13.70 -
Dec 19, 2023 13.90 13.90 13.90 13.90 13.90 -
Dec 18, 2023 13.78 13.78 13.78 13.78 13.78 -
Dec 15, 2023 0.13 Dividend
Dec 15, 2023 13.74 13.74 13.74 13.74 13.74 -
Dec 15, 2023 1.53 Capital Gains
Dec 14, 2023 15.46 15.46 15.46 15.46 13.80 -
Dec 13, 2023 15.30 15.30 15.30 15.30 13.66 -
Dec 12, 2023 15.13 15.13 15.13 15.13 13.51 -
Dec 11, 2023 15.05 15.05 15.05 15.05 13.43 -
Dec 8, 2023 14.96 14.96 14.96 14.96 13.35 -
Dec 7, 2023 14.88 14.88 14.88 14.88 13.28 -
Dec 6, 2023 14.78 14.78 14.78 14.78 13.19 -
Dec 5, 2023 14.86 14.86 14.86 14.86 13.27 -
Dec 4, 2023 14.94 14.94 14.94 14.94 13.34 -
Dec 1, 2023 14.99 14.99 14.99 14.99 13.38 -
Nov 30, 2023 14.92 14.92 14.92 14.92 13.32 -
Nov 29, 2023 14.82 14.82 14.82 14.82 13.23 -
Nov 28, 2023 14.81 14.81 14.81 14.81 13.22 -
Nov 27, 2023 14.81 14.81 14.81 14.81 13.22 -
Nov 24, 2023 14.88 14.88 14.88 14.88 13.28 -
Nov 22, 2023 14.83 14.83 14.83 14.83 13.24 -
Nov 21, 2023 14.77 14.77 14.77 14.77 13.19 -
Nov 20, 2023 14.81 14.81 14.81 14.81 13.22 -
Nov 17, 2023 14.76 14.76 14.76 14.76 13.18 -
Nov 16, 2023 14.66 14.66 14.66 14.66 13.09 -
Nov 15, 2023 14.71 14.71 14.71 14.71 13.13 -
Nov 14, 2023 14.73 14.73 14.73 14.73 13.15 -
Nov 13, 2023 14.46 14.46 14.46 14.46 12.91 -
Nov 10, 2023 14.45 14.45 14.45 14.45 12.90 -
Nov 9, 2023 14.24 14.24 14.24 14.24 12.71 -
Nov 8, 2023 14.37 14.37 14.37 14.37 12.83 -
Nov 7, 2023 14.37 14.37 14.37 14.37 12.83 -
Nov 6, 2023 14.40 14.40 14.40 14.40 12.85 -
Nov 3, 2023 14.40 14.40 14.40 14.40 12.85 -
Nov 2, 2023 14.29 14.29 14.29 14.29 12.76 -
Nov 1, 2023 14.08 14.08 14.08 14.08 12.57 -
Oct 31, 2023 13.96 13.96 13.96 13.96 12.46 -
Oct 30, 2023 13.90 13.90 13.90 13.90 12.41 -
Oct 27, 2023 13.71 13.71 13.71 13.71 12.24 -
Oct 26, 2023 13.91 13.91 13.91 13.91 12.42 -
Oct 25, 2023 14.04 14.04 14.04 14.04 12.53 -
Oct 24, 2023 14.14 14.14 14.14 14.14 12.62 -
Oct 23, 2023 14.04 14.04 14.04 14.04 12.53 -
Oct 20, 2023 14.14 14.14 14.14 14.14 12.62 -
Oct 19, 2023 14.31 14.31 14.31 14.31 12.77 -
Oct 18, 2023 14.44 14.44 14.44 14.44 12.89 -
Oct 17, 2023 14.63 14.63 14.63 14.63 13.06 -
Oct 16, 2023 14.56 14.56 14.56 14.56 13.00 -
Oct 13, 2023 14.42 14.42 14.42 14.42 12.87 -
Oct 12, 2023 14.46 14.46 14.46 14.46 12.91 -
Oct 11, 2023 14.52 14.52 14.52 14.52 12.96 -
Oct 10, 2023 14.39 14.39 14.39 14.39 12.85 -
Oct 9, 2023 14.28 14.28 14.28 14.28 12.75 -
Oct 6, 2023 14.16 14.16 14.16 14.16 12.64 -
Oct 5, 2023 13.98 13.98 13.98 13.98 12.48 -
Oct 4, 2023 14.02 14.02 14.02 14.02 12.52 -
Oct 3, 2023 13.99 13.99 13.99 13.99 12.49 -
Oct 2, 2023 14.14 14.14 14.14 14.14 12.62 -
Sep 29, 2023 14.28 14.28 14.28 14.28 12.75 -
Sep 28, 2023 14.40 14.40 14.40 14.40 12.85 -
Sep 27, 2023 14.33 14.33 14.33 14.33 12.79 -
Sep 26, 2023 14.31 14.31 14.31 14.31 12.77 -
Sep 25, 2023 14.51 14.51 14.51 14.51 12.95 -
Sep 22, 2023 14.44 14.44 14.44 14.44 12.89 -
Sep 21, 2023 14.45 14.45 14.45 14.45 12.90 -
Sep 20, 2023 14.70 14.70 14.70 14.70 13.12 -
Sep 19, 2023 14.82 14.82 14.82 14.82 13.23 -
Sep 18, 2023 14.84 14.84 14.84 14.84 13.25 -
Sep 15, 2023 14.84 14.84 14.84 14.84 13.25 -
Sep 14, 2023 15.01 15.01 15.01 15.01 13.40 -
Sep 13, 2023 14.84 14.84 14.84 14.84 13.25 -
Sep 12, 2023 14.86 14.86 14.86 14.86 13.27 -
Sep 11, 2023 14.82 14.82 14.82 14.82 13.23 -
Sep 8, 2023 14.78 14.78 14.78 14.78 13.19 -
Sep 7, 2023 14.70 14.70 14.70 14.70 13.12 -
Sep 6, 2023 14.68 14.68 14.68 14.68 13.10 -
Sep 5, 2023 14.70 14.70 14.70 14.70 13.12 -
Sep 1, 2023 14.80 14.80 14.80 14.80 13.21 -
Aug 31, 2023 14.67 14.67 14.67 14.67 13.10 -
Aug 30, 2023 14.66 14.66 14.66 14.66 13.09 -
Aug 29, 2023 14.65 14.65 14.65 14.65 13.08 -
Aug 28, 2023 14.49 14.49 14.49 14.49 12.94 -
Aug 25, 2023 14.39 14.39 14.39 14.39 12.85 -
Aug 24, 2023 14.33 14.33 14.33 14.33 12.79 -
Aug 23, 2023 14.48 14.48 14.48 14.48 12.93 -
Aug 22, 2023 14.36 14.36 14.36 14.36 12.82 -
Aug 21, 2023 14.45 14.45 14.45 14.45 12.90 -
Aug 18, 2023 14.40 14.40 14.40 14.40 12.85 -
Aug 17, 2023 14.37 14.37 14.37 14.37 12.83 -
Aug 16, 2023 14.47 14.47 14.47 14.47 12.92 -
Aug 15, 2023 14.57 14.57 14.57 14.57 13.01 -
Aug 14, 2023 14.75 14.75 14.75 14.75 13.17 -
Aug 11, 2023 14.71 14.71 14.71 14.71 13.13 -
Aug 10, 2023 14.73 14.73 14.73 14.73 13.15 -
Aug 9, 2023 14.76 14.76 14.76 14.76 13.18 -
Aug 8, 2023 14.83 14.83 14.83 14.83 13.24 -
Aug 7, 2023 14.81 14.81 14.81 14.81 13.22 -
Aug 4, 2023 14.66 14.66 14.66 14.66 13.09 -
Aug 3, 2023 14.74 14.74 14.74 14.74 13.16 -
Aug 2, 2023 14.78 14.78 14.78 14.78 13.19 -
Aug 1, 2023 14.98 14.98 14.98 14.98 13.37 -
Jul 31, 2023 15.02 15.02 15.02 15.02 13.41 -
Jul 28, 2023 14.99 14.99 14.99 14.99 13.38 -
Jul 27, 2023 14.87 14.87 14.87 14.87 13.27 -
Jul 26, 2023 14.92 14.92 14.92 14.92 13.32 -
Jul 25, 2023 14.84 14.84 14.84 14.84 13.25 -
Jul 24, 2023 14.87 14.87 14.87 14.87 13.27 -
Jul 21, 2023 14.80 14.80 14.80 14.80 13.21 -
Jul 20, 2023 14.79 14.79 14.79 14.79 13.20 -
Jul 19, 2023 14.75 14.75 14.75 14.75 13.17 -
Jul 18, 2023 14.69 14.69 14.69 14.69 13.11 -
Jul 17, 2023 14.58 14.58 14.58 14.58 13.02 -
Jul 14, 2023 14.53 14.53 14.53 14.53 12.97 -
Jul 13, 2023 14.60 14.60 14.60 14.60 13.03 -
Jul 12, 2023 14.49 14.49 14.49 14.49 12.94 -
Jul 11, 2023 14.36 14.36 14.36 14.36 12.82 -
Jul 10, 2023 14.24 14.24 14.24 14.24 12.71 -
Jul 7, 2023 14.18 14.18 14.18 14.18 12.66 -
Jul 6, 2023 14.16 14.16 14.16 14.16 12.64 -
Jul 5, 2023 14.30 14.30 14.30 14.30 12.77 -
Jul 3, 2023 14.31 14.31 14.31 14.31 12.77 -
Jun 30, 2023 14.32 14.32 14.32 14.32 12.78 -
Jun 29, 2023 14.19 14.19 14.19 14.19 12.67 -
Jun 28, 2023 14.10 14.10 14.10 14.10 12.59 -
Jun 27, 2023 14.12 14.12 14.12 14.12 12.60 -
Jun 26, 2023 13.99 13.99 13.99 13.99 12.49 -
Jun 23, 2023 13.99 13.99 13.99 13.99 12.49 -
Jun 22, 2023 14.13 14.13 14.13 14.13 12.61 -
Jun 21, 2023 14.17 14.17 14.17 14.17 12.65 -
Jun 20, 2023 14.21 14.21 14.21 14.21 12.69 -
Jun 16, 2023 14.32 14.32 14.32 14.32 12.78 -
Jun 15, 2023 14.34 14.34 14.34 14.34 12.80 -
Jun 14, 2023 14.17 14.17 14.17 14.17 12.65 -
Jun 13, 2023 14.20 14.20 14.20 14.20 12.68 -
Jun 12, 2023 14.11 14.11 14.11 14.11 12.60 -
Jun 9, 2023 14.04 14.04 14.04 14.04 12.53 -
Jun 8, 2023 14.03 14.03 14.03 14.03 12.52 -
Jun 7, 2023 13.97 13.97 13.97 13.97 12.47 -
Jun 6, 2023 13.94 13.94 13.94 13.94 12.44 -
Jun 5, 2023 13.87 13.87 13.87 13.87 12.38 -
Jun 2, 2023 13.92 13.92 13.92 13.92 12.43 -
Jun 1, 2023 13.69 13.69 13.69 13.69 12.22 -
May 31, 2023 13.59 13.59 13.59 13.59 12.13 -
May 30, 2023 13.69 13.69 13.69 13.69 12.22 -
May 26, 2023 13.73 13.73 13.73 13.73 12.26 -
May 25, 2023 13.58 13.58 13.58 13.58 12.12 -
May 24, 2023 13.50 13.50 13.50 13.50 12.05 -
May 23, 2023 13.62 13.62 13.62 13.62 12.16 -
May 22, 2023 13.74 13.74 13.74 13.74 12.27 -
May 19, 2023 13.75 13.75 13.75 13.75 12.27 -
May 18, 2023 13.75 13.75 13.75 13.75 12.27 -
May 17, 2023 13.65 13.65 13.65 13.65 12.19 -
May 16, 2023 13.46 13.46 13.46 13.46 12.02 -
May 15, 2023 13.56 13.56 13.56 13.56 12.10 -
May 12, 2023 13.49 13.49 13.49 13.49 12.04 -
May 11, 2023 13.52 13.52 13.52 13.52 12.07 -
May 10, 2023 13.57 13.57 13.57 13.57 12.11 -
May 9, 2023 13.55 13.55 13.55 13.55 12.10 -
May 8, 2023 13.58 13.58 13.58 13.58 12.12 -
May 5, 2023 13.54 13.54 13.54 13.54 12.09 -
May 4, 2023 13.32 13.32 13.32 13.32 11.89 -
May 3, 2023 13.46 13.46 13.46 13.46 12.02 -
May 2, 2023 13.58 13.58 13.58 13.58 12.12 -
May 1, 2023 13.77 13.77 13.77 13.77 12.29 -
Apr 28, 2023 13.73 13.73 13.73 13.73 12.26 -
Apr 27, 2023 13.61 13.61 13.61 13.61 12.15 -
Apr 26, 2023 13.41 13.41 13.41 13.41 11.97 -
Apr 25, 2023 13.52 13.52 13.52 13.52 12.07 -
Apr 24, 2023 13.71 13.71 13.71 13.71 12.24 -
Apr 21, 2023 13.68 13.68 13.68 13.68 12.21 -
Apr 20, 2023 13.73 13.73 13.73 13.73 12.26 -

Related Tickers