PGIM Jennison Focused Value Z (PJGZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 03 Oct 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 02 Oct 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 01 Oct 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 30 Sept 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 27 Sept 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 26 Sept 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 25 Sept 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 24 Sept 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 23 Sept 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 20 Sept 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 19 Sept 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 18 Sept 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 Sept 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 16 Sept 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 13 Sept 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 12 Sept 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 11 Sept 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 10 Sept 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 09 Sept 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 06 Sept 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 Sept 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 04 Sept 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 Sept 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 Aug 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 29 Aug 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 28 Aug 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 27 Aug 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 26 Aug 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 23 Aug 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 Aug 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 21 Aug 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 20 Aug 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 19 Aug 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 16 Aug 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 15 Aug 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 Aug 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 13 Aug 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 12 Aug 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 Aug 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 Aug 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 07 Aug 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 06 Aug 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 05 Aug 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 02 Aug 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 01 Aug 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 31 July 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 30 July 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 29 July 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 26 July 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 25 July 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 24 July 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 23 July 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 July 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 19 July 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 18 July 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 17 July 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 July 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 15 July 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 12 July 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 11 July 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 10 July 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 09 July 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 July 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 05 July 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 03 July 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 02 July 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 July 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 28 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 27 June 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 26 June 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 25 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 June 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 June 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 20 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 17 June 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 June 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 13 June 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 12 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 11 June 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 10 June 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 07 June 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 06 June 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 04 June 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 03 June 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 31 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 30 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 29 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 28 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 24 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 23 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 22 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 21 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 17 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 16 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 15 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 14 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.