S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

PGIM SEC INCM (PINC)

CBOE

$49.84-$0.03 (-0.05%)

Price as of Jul 31, 2026 4:12 PM EDT

138.15%
1-Year Change

1 Month
+0.0003%

Low Price$49.87

High Price$49.90
3 Months
+77.81%

Low Price$49.87

High Price$49.91
1 Year
+138.15%

Low Price$21.35

High Price$49.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	49.87	49.87	49.87	49.87	-0.08%	6
07/31/2026	$0.21 Dividend
07/30/2026	49.90	49.90	49.90	49.90	+0.05%	235
07/29/2026	49.91	49.91	49.88	49.88	+0.08%	118
07/28/2026	49.86	49.86	49.82	49.84	+0.15%	670
07/27/2026	49.77	49.77	49.77	49.77	+0.06%	3
07/24/2026	49.74	49.74	49.74	49.74	+0.05%	10
07/23/2026	49.71	49.71	49.71	49.71	-0.15%	255
07/22/2026	49.79	49.79	49.79	49.79	-0.08%	6
07/21/2026	49.83	49.83	49.83	49.83	-0.08%	185
07/20/2026	49.86	49.86	49.86	49.86	-0.07%	6
07/17/2026	49.87	49.90	49.87	49.90	+0.06%	185
07/16/2026	49.87	49.87	49.87	49.87	-0.02%	6
07/15/2026	49.88	49.88	49.88	49.88	+0.15%	6
07/14/2026	49.81	49.81	49.81	49.81	+0.12%	6
07/13/2026	49.75	49.75	49.75	49.75	-0.15%	6
07/10/2026	49.82	49.82	49.82	49.82	-0.010%	6
07/09/2026	49.83	49.83	49.83	49.83	+0.04%	0
07/08/2026	49.81	49.81	49.81	49.81	-0.06%	97
07/07/2026	49.84	49.84	49.84	49.84	-0.13%	281
07/06/2026	49.90	49.90	49.90	49.90	+0.08%	93
07/02/2026	49.86	49.86	49.86	49.86	+0.11%	7
07/01/2026	49.82	49.83	49.81	49.81	-0.12%	1,007
06/30/2026	49.88	49.88	49.86	49.86	-0.09%	406
06/30/2026	$0.17 Dividend
06/29/2026	49.91	49.91	49.91	49.91	+0.06%	73
06/26/2026	49.88	49.88	49.88	49.88	+0.10%	11
06/25/2026	49.83	49.83	49.83	49.83	+0.17%	46
06/24/2026	49.77	49.77	49.75	49.75	+0.11%	649
06/23/2026	49.69	49.69	49.69	49.69	-0.03%	62
06/22/2026	49.71	49.71	49.71	49.71	-0.03%	0
06/18/2026	49.72	49.72	49.72	49.72	+0.08%	1
06/17/2026	49.80	49.80	49.68	49.68	-0.33%	2,119
06/16/2026	49.84	49.87	49.84	49.85	+0.03%	320
06/15/2026	49.83	49.83	49.83	49.83	+0.11%	0
06/12/2026	49.80	49.80	49.78	49.78	-0.06%	273
06/11/2026	49.80	49.80	49.80	49.80	+77.60%	12
11/24/2025	28.02	28.06	28.02	28.04	+0.32%	2,058,515
11/21/2025	27.95	28.00	27.93	27.95	-0.04%	2,086,534
11/20/2025	27.96	27.98	27.94	27.96	+0.07%	1,173,904
11/19/2025	27.97	27.99	27.94	27.94	-0.14%	657,488
11/18/2025	28.00	28.00	27.96	27.98	+0.04%	1,070,145
11/17/2025	27.97	27.99	27.96	27.97	0.00%	696,861
11/14/2025	27.95	27.98	27.94	27.97	+0.11%	902,034
11/13/2025	27.95	28.00	27.94	27.94	-0.07%	660,661
11/12/2025	27.96	27.98	27.95	27.96	+0.04%	640,998
11/11/2025	27.96	27.97	27.94	27.95	0.00%	604,046
11/10/2025	27.95	27.97	27.92	27.95	+0.07%	952,956
11/07/2025	27.94	27.95	27.92	27.93	+0.04%	927,218
11/06/2025	27.93	27.95	27.92	27.92	-0.04%	854,966
11/05/2025	27.94	27.96	27.91	27.93	0.00%	1,148,705
11/04/2025	27.91	27.95	27.90	27.93	-0.14%	1,185,667
11/04/2025	$0.30 Earnings
11/03/2025	27.91	27.97	27.89	27.97	+0.25%	1,350,752
10/31/2025	27.89	27.93	27.89	27.90	-0.07%	1,083,966
10/30/2025	27.89	27.93	27.88	27.92	+0.11%	813,550
10/29/2025	27.91	27.96	27.88	27.89	-0.25%	877,515
10/28/2025	27.87	27.97	27.87	27.96	+0.28%	745,827
10/27/2025	27.90	27.96	27.84	27.88	-0.07%	821,941
10/24/2025	27.93	27.93	27.88	27.90	-0.04%	604,878
10/23/2025	27.82	27.91	27.81	27.91	+0.32%	504,277
10/22/2025	27.81	27.85	27.77	27.83	+0.07%	1,415,182
10/21/2025	27.77	27.84	27.76	27.81	0.00%	550,605
10/20/2025	27.79	27.81	27.75	27.81	+0.07%	725,109
10/17/2025	27.64	27.79	27.64	27.79	+0.50%	877,798
10/16/2025	27.68	27.70	27.58	27.65	+0.07%	1,120,462
10/15/2025	27.79	27.81	27.51	27.63	-0.57%	7,009,793
10/14/2025	27.66	27.84	27.66	27.79	+0.14%	1,565,069
10/13/2025	27.57	27.83	27.52	27.75	+0.65%	793,948
10/10/2025	27.69	27.75	27.52	27.57	-0.39%	3,419,204
10/09/2025	27.95	27.95	27.65	27.68	-1.13%	719,212
10/08/2025	27.73	28.06	27.69	27.99	+1.07%	1,097,964
10/07/2025	27.66	27.78	27.62	27.70	+0.18%	1,070,795
10/06/2025	27.61	27.80	27.61	27.65	-0.14%	870,742
10/03/2025	27.61	27.71	27.58	27.69	+0.25%	1,656,193
10/02/2025	27.59	27.63	27.54	27.62	+0.11%	1,187,987
10/01/2025	27.62	27.64	27.57	27.59	0.00%	1,240,807
09/30/2025	27.57	27.62	27.55	27.59	0.00%	1,485,361
09/29/2025	27.59	27.62	27.53	27.59	-0.04%	1,102,260
09/26/2025	27.61	27.68	27.57	27.60	+0.07%	1,228,272
09/25/2025	27.64	27.67	27.57	27.58	0.00%	1,477,417
09/24/2025	27.75	27.79	27.52	27.58	-0.57%	4,534,527
09/23/2025	28.03	28.20	27.72	27.74	-1.06%	2,374,615
09/22/2025	27.59	28.13	27.58	28.03	+9.71%	6,179,392
09/19/2025	26.32	26.54	25.09	25.55	-2.54%	5,856,522
09/18/2025	26.40	27.10	26.12	26.22	-0.60%	1,490,228
09/17/2025	26.19	26.80	26.14	26.38	+0.76%	939,305
09/16/2025	26.24	26.35	26.06	26.18	-0.49%	1,019,780
09/15/2025	26.32	26.54	26.08	26.31	-0.34%	837,014
09/12/2025	26.58	26.65	26.34	26.40	-0.78%	897,656
09/11/2025	26.75	26.88	26.56	26.60	+0.04%	1,709,996
09/10/2025	26.72	26.82	26.41	26.59	-1.11%	1,290,347
09/09/2025	26.76	27.10	26.23	26.89	-0.04%	2,150,527
09/08/2025	27.88	28.57	26.78	26.90	+4.87%	4,984,660
09/05/2025	26.09	26.18	25.63	25.65	-1.64%	993,205
09/04/2025	25.41	26.11	25.33	26.08	+2.70%	1,128,189
09/03/2025	25.59	25.85	25.25	25.39	-1.16%	1,762,574
09/02/2025	25.47	26.12	25.47	25.69	-0.04%	1,246,658
08/29/2025	25.93	26.03	25.68	25.70	-0.61%	1,050,095
08/29/2025	$0.21 Dividend