PGIM Jennison Health Sciences R6 (PHLQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Jul 03, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Jul 02, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Jul 01, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Jun 28, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jun 27, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Jun 26, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Jun 25, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Jun 24, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Jun 21, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Jun 20, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Jun 18, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Jun 17, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Jun 14, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jun 13, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Jun 12, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Jun 11, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Jun 10, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Jun 07, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Jun 06, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Jun 05, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 03, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| May 31, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| May 30, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| May 29, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| May 28, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| May 24, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| May 23, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| May 22, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| May 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| May 20, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| May 17, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| May 16, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| May 15, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| May 14, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| May 13, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| May 10, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| May 09, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| May 08, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| May 07, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| May 06, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| May 03, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| May 02, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| May 01, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Apr 30, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Apr 29, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Apr 26, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Apr 25, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Apr 24, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 23, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Apr 22, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Apr 19, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Apr 18, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Apr 17, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| Apr 16, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Apr 12, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| Apr 11, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| Apr 10, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| Apr 09, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Apr 08, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Apr 05, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Apr 04, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Apr 03, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Apr 02, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Apr 01, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Mar 28, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Mar 27, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Mar 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Mar 25, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Mar 22, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Mar 21, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Mar 20, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Mar 19, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Mar 18, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Mar 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Mar 14, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Mar 13, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| Mar 12, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Mar 11, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Mar 08, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Mar 07, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Mar 06, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Mar 05, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Mar 04, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Mar 01, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Feb 29, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Feb 28, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| Feb 27, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Feb 26, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Feb 23, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Feb 22, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Feb 21, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Feb 20, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Feb 16, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Feb 15, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Feb 14, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Feb 13, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Feb 12, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.