PINC | PGIM SEC INCM | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PGIM SEC INCM (PINC)

CBOE

$49.58$0.00 (0.00%)

Price as of Sep 11, 2026 4:10 PM EDT

88.62%
1-Year Change

1 Month
-0.32%

Low Price$49.58

High Price$49.93
3 Months
-0.03%

Low Price$49.58

High Price$49.70
1 Year
+88.62%

Low Price$25.45

High Price$49.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	49.58	49.58	49.58	49.58	-0.16%	191
09/10/2026	49.66	49.66	49.66	49.66	-0.23%	130
09/09/2026	49.80	49.80	49.77	49.77	-0.15%	3,036
09/08/2026	49.82	49.93	49.81	49.85	+0.14%	21,234
09/04/2026	49.80	49.80	49.78	49.78	-0.03%	623
09/03/2026	49.83	49.83	49.80	49.80	+0.14%	6,600
09/02/2026	49.75	49.75	49.73	49.73	-0.02%	3,011
09/01/2026	49.60	49.74	49.60	49.74	-0.17%	516
08/31/2026	49.82	49.82	49.82	49.82	-0.07%	496
08/31/2026	$0.21 Dividend
08/28/2026	49.90	49.90	49.83	49.85	-0.14%	4,004
08/27/2026	49.91	49.97	49.90	49.92	-0.02%	2,575
08/26/2026	49.91	49.93	49.91	49.93	+0.10%	661
08/25/2026	49.88	49.88	49.88	49.88	+0.11%	1,252
08/24/2026	49.83	49.83	49.83	49.83	-0.04%	9
08/21/2026	49.85	49.85	49.85	49.85	-0.03%	9
08/20/2026	49.86	49.86	49.86	49.86	-0.10%	10
08/19/2026	49.91	49.91	49.91	49.91	+0.11%	14
08/18/2026	49.86	49.86	49.86	49.86	+0.010%	9
08/17/2026	49.85	49.85	49.85	49.85	-0.06%	9
08/14/2026	49.88	49.88	49.88	49.88	+0.09%	9
08/13/2026	49.84	49.84	49.84	49.84	+0.16%	9
08/12/2026	49.76	49.76	49.76	49.76	+0.04%	9
08/11/2026	49.74	49.74	49.74	49.74	+0.009%	9
08/10/2026	49.73	49.73	49.73	49.73	-0.08%	15
08/07/2026	49.77	49.77	49.77	49.77	+0.09%	3
08/06/2026	49.73	49.73	49.73	49.73	-0.07%	116
08/05/2026	49.76	49.76	49.76	49.76	+0.04%	102
08/04/2026	49.74	49.74	49.74	49.74	+0.16%	8
08/03/2026	49.65	49.75	49.65	49.66	+0.02%	2,727
07/31/2026	49.65	49.65	49.65	49.65	-0.08%	6
07/31/2026	$0.21 Dividend
07/30/2026	49.69	49.69	49.69	49.69	+0.05%	235
07/29/2026	49.70	49.70	49.67	49.67	+0.08%	118
07/28/2026	49.65	49.65	49.61	49.63	+0.15%	670
07/27/2026	49.56	49.56	49.56	49.56	+0.06%	3
07/24/2026	49.53	49.53	49.53	49.53	+0.05%	10
07/23/2026	49.50	49.50	49.50	49.50	-0.15%	255
07/22/2026	49.58	49.58	49.58	49.58	-0.08%	6
07/21/2026	49.62	49.62	49.62	49.62	-0.08%	185
07/20/2026	49.65	49.65	49.65	49.65	-0.07%	6
07/17/2026	49.66	49.69	49.66	49.69	+0.06%	185
07/16/2026	49.66	49.66	49.66	49.66	-0.02%	6
07/15/2026	49.67	49.67	49.67	49.67	+0.15%	6
07/14/2026	49.59	49.59	49.59	49.59	+0.12%	6
07/13/2026	49.54	49.54	49.54	49.54	-0.15%	6
07/10/2026	49.61	49.61	49.61	49.61	-0.010%	6
07/09/2026	49.61	49.61	49.61	49.61	+0.04%	0
07/08/2026	49.60	49.60	49.60	49.60	-0.06%	97
07/07/2026	49.63	49.63	49.63	49.63	-0.13%	281
07/06/2026	49.69	49.69	49.69	49.69	+0.08%	93
07/02/2026	49.65	49.65	49.65	49.65	+0.11%	7
07/01/2026	49.61	49.62	49.59	49.59	-0.12%	1,007
06/30/2026	49.67	49.67	49.65	49.65	-0.09%	406
06/30/2026	$0.17 Dividend
06/29/2026	49.70	49.70	49.70	49.70	+0.06%	73
06/26/2026	49.67	49.67	49.67	49.67	+0.10%	11
06/25/2026	49.62	49.62	49.62	49.62	+0.17%	46
06/24/2026	49.56	49.56	49.54	49.54	+0.11%	649
06/23/2026	49.48	49.48	49.48	49.48	-0.03%	62
06/22/2026	49.50	49.50	49.50	49.50	-0.03%	0
06/18/2026	49.51	49.51	49.51	49.51	+0.08%	1
06/17/2026	49.59	49.59	49.47	49.47	-0.33%	2,119
06/16/2026	49.63	49.66	49.63	49.64	+0.03%	320
06/15/2026	49.62	49.62	49.62	49.62	+0.11%	0
06/12/2026	49.59	49.59	49.57	49.57	-0.06%	273
06/11/2026	49.59	49.59	49.59	49.59	+77.60%	12
11/24/2025	27.91	27.95	27.91	27.93	+0.32%	2,058,515
11/21/2025	27.84	27.88	27.82	27.84	-0.04%	2,086,534
11/20/2025	27.85	27.87	27.83	27.85	+0.07%	1,173,904
11/19/2025	27.86	27.88	27.83	27.83	-0.14%	657,488
11/18/2025	27.89	27.89	27.85	27.87	+0.04%	1,070,145
11/17/2025	27.86	27.88	27.85	27.86	0.00%	696,861
11/14/2025	27.84	27.87	27.83	27.86	+0.11%	902,034
11/13/2025	27.84	27.89	27.83	27.83	-0.07%	660,661
11/12/2025	27.85	27.87	27.84	27.85	+0.04%	640,998
11/11/2025	27.85	27.86	27.83	27.84	0.00%	604,046
11/10/2025	27.84	27.86	27.81	27.84	+0.07%	952,956
11/07/2025	27.83	27.84	27.81	27.82	+0.04%	927,218
11/06/2025	27.82	27.84	27.81	27.81	-0.04%	854,966
11/05/2025	27.83	27.85	27.79	27.82	0.00%	1,148,705
11/04/2025	27.80	27.84	27.79	27.82	-0.14%	1,185,667
11/04/2025	$0.30 Earnings
11/03/2025	27.80	27.86	27.78	27.86	+0.25%	1,350,752
10/31/2025	27.78	27.82	27.78	27.79	-0.07%	1,083,966
10/30/2025	27.78	27.82	27.77	27.81	+0.11%	813,550
10/29/2025	27.80	27.85	27.77	27.78	-0.25%	877,515
10/28/2025	27.75	27.86	27.75	27.85	+0.28%	745,827
10/27/2025	27.79	27.85	27.72	27.77	-0.07%	821,941
10/24/2025	27.82	27.82	27.76	27.79	-0.04%	604,878
10/23/2025	27.70	27.80	27.69	27.80	+0.32%	504,277
10/22/2025	27.69	27.73	27.65	27.71	+0.07%	1,415,182
10/21/2025	27.65	27.72	27.64	27.69	0.00%	550,605
10/20/2025	27.67	27.70	27.63	27.69	+0.07%	725,109
10/17/2025	27.52	27.67	27.52	27.67	+0.50%	877,798
10/16/2025	27.56	27.58	27.46	27.53	+0.07%	1,120,462
10/15/2025	27.67	27.69	27.40	27.51	-0.57%	7,009,793
10/14/2025	27.54	27.72	27.54	27.67	+0.14%	1,565,069
10/13/2025	27.45	27.71	27.40	27.63	+0.65%	793,948
10/10/2025	27.57	27.63	27.40	27.45	-0.39%	3,419,204