PRHYX - T. Rowe Price High Yield

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20196.476.476.476.476.47-
Mar 19, 20196.476.476.476.476.47-
Mar 18, 20196.476.476.476.476.47-
Mar 15, 20196.466.466.466.466.46-
Mar 14, 20196.466.466.466.466.46-
Mar 13, 20196.456.456.456.456.45-
Mar 12, 20196.446.446.446.446.44-
Mar 11, 20196.436.436.436.436.43-
Mar 08, 20196.436.436.436.436.43-
Mar 07, 20196.446.446.446.446.44-
Mar 06, 20196.456.456.456.456.45-
Mar 05, 20196.466.466.466.466.46-
Mar 04, 20196.466.466.466.466.46-
Mar 01, 20196.466.466.466.466.46-
Feb 28, 20196.466.466.466.466.46-
Feb 28, 20190.03 Dividend
Feb 27, 20196.466.466.466.466.43-
Feb 26, 20196.456.456.456.456.42-
Feb 25, 20196.456.456.456.456.42-
Feb 22, 20196.446.446.446.446.41-
Feb 21, 20196.436.436.436.436.40-
Feb 20, 20196.436.436.436.436.40-
Feb 19, 20196.426.426.426.426.39-
Feb 15, 20196.426.426.426.426.39-
Feb 14, 20196.416.416.416.416.38-
Feb 13, 20196.416.416.416.416.38-
Feb 12, 20196.416.416.416.416.38-
Feb 11, 20196.406.406.406.406.37-
Feb 08, 20196.396.396.396.396.36-
Feb 07, 20196.406.406.406.406.37-
Feb 06, 20196.416.416.416.416.38-
Feb 05, 20196.416.416.416.416.38-
Feb 04, 20196.396.396.396.396.36-
Feb 01, 20196.396.396.396.396.36-
Jan 31, 20196.386.386.386.386.35-
Jan 31, 20190.032 Dividend
Jan 30, 20196.356.356.356.356.29-
Jan 29, 20196.346.346.346.346.28-
Jan 28, 20196.346.346.346.346.28-
Jan 25, 20196.346.346.346.346.28-
Jan 24, 20196.336.336.336.336.27-
Jan 23, 20196.346.346.346.346.28-
Jan 22, 20196.346.346.346.346.28-
Jan 18, 20196.366.366.366.366.30-
Jan 17, 20196.346.346.346.346.28-
Jan 16, 20196.346.346.346.346.28-
Jan 15, 20196.326.326.326.326.26-
Jan 14, 20196.316.316.316.316.25-
Jan 11, 20196.336.336.336.336.27-
Jan 10, 20196.326.326.326.326.26-
Jan 09, 20196.336.336.336.336.27-
Jan 08, 20196.306.306.306.306.24-
Jan 07, 20196.266.266.266.266.20-
Jan 04, 20196.226.226.226.226.16-
Jan 03, 20196.166.166.166.166.10-
Jan 02, 20196.166.166.166.166.10-
Dec 31, 20186.166.166.166.166.10-
Dec 31, 20180.032 Dividend
Dec 28, 20186.156.156.156.156.06-
Dec 27, 20186.136.136.136.136.04-
Dec 26, 20186.136.136.136.136.04-
Dec 24, 20186.146.146.146.146.05-
Dec 21, 20186.156.156.156.156.06-
Dec 20, 20186.176.176.176.176.08-
Dec 19, 20186.246.246.246.246.15-
Dec 18, 20186.256.256.256.256.16-
Dec 17, 20186.276.276.276.276.18-
Dec 14, 20186.296.296.296.296.20-
Dec 13, 20186.306.306.306.306.21-
Dec 12, 20186.296.296.296.296.20-
Dec 11, 20186.286.286.286.286.19-
Dec 10, 20186.276.276.276.276.18-
Dec 07, 20186.296.296.296.296.20-
Dec 06, 20186.286.286.286.286.19-
Dec 04, 20186.326.326.326.326.23-
Dec 03, 20186.336.336.336.336.24-
Nov 30, 20186.316.316.316.316.22-
Nov 30, 20180.035 Dividend
Nov 29, 20186.316.316.316.316.18-
Nov 28, 20186.306.306.306.306.17-
Nov 27, 20186.296.296.296.296.16-
Nov 26, 20186.306.306.306.306.17-
Nov 23, 20186.306.306.306.306.17-
Nov 21, 20186.316.316.316.316.18-
Nov 20, 20186.296.296.296.296.16-
Nov 19, 20186.326.326.326.326.19-
Nov 16, 20186.346.346.346.346.21-
Nov 15, 20186.356.356.356.356.22-
Nov 14, 20186.376.376.376.376.24-
Nov 13, 20186.396.396.396.396.26-
Nov 12, 20186.426.426.426.426.29-
Nov 09, 20186.426.426.426.426.29-
Nov 08, 20186.446.446.446.446.31-
Nov 07, 20186.446.446.446.446.31-
Nov 06, 20186.436.436.436.436.30-
Nov 05, 20186.426.426.426.426.29-
Nov 02, 20186.426.426.426.426.29-
Nov 01, 20186.426.426.426.426.29-
Oct 31, 20186.416.416.416.416.28-
Oct 31, 20180.033 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...