PINC | PGIM SEC INCM | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PGIM SEC INCM (PINC)

CBOE

$49.26-$0.006 (-0.01%)

Price as of Oct 22, 2026 8:00 PM EDT

78.30%
1-Year Change

1 Month
+0.02%

Low Price$49.04

High Price$49.21
3 Months
-0.43%

Low Price$49.04

High Price$49.72
1 Year
+78.30%

Low Price$27.59

High Price$49.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	49.22	49.27	49.22	49.27	+0.14%	2,004
10/21/2026	49.20	49.20	49.20	49.20	-0.10%	7
10/20/2026	49.25	49.25	49.25	49.25	+0.04%	54
10/19/2026	49.22	49.22	49.22	49.22	-0.04%	35
10/16/2026	49.24	49.24	49.24	49.24	+0.07%	7
10/15/2026	49.21	49.21	49.21	49.21	+0.20%	509
10/14/2026	49.11	49.11	49.11	49.11	-0.08%	6
10/13/2026	49.15	49.15	49.15	49.15	+0.05%	6
10/12/2026	49.12	49.12	49.12	49.12	-0.06%	2,256
10/09/2026	49.17	49.17	49.15	49.15	+0.02%	143
10/08/2026	49.15	49.15	49.15	49.15	+0.08%	9
10/07/2026	49.07	49.13	49.07	49.10	-0.01%	519
10/06/2026	49.11	49.11	49.11	49.11	+0.07%	952
10/05/2026	49.07	49.08	49.07	49.07	-0.08%	547
10/02/2026	49.11	49.11	49.11	49.11	+0.13%	11
10/01/2026	49.05	49.05	49.05	49.05	+0.02%	13
09/30/2026	49.10	49.21	49.04	49.04	+0.03%	2,009
09/30/2026	$0.21 Dividend
09/29/2026	48.99	49.03	48.99	49.03	-0.03%	259
09/28/2026	49.04	49.04	49.04	49.04	-0.08%	64
09/25/2026	49.08	49.10	49.08	49.08	+0.03%	293
09/24/2026	49.08	49.21	49.06	49.07	-0.07%	4,416
09/23/2026	49.17	49.17	49.10	49.10	-0.21%	1,788
09/22/2026	49.24	49.24	49.21	49.21	+0.04%	109
09/21/2026	49.20	49.20	49.19	49.19	-0.06%	145
09/18/2026	49.19	49.23	49.19	49.22	-0.04%	1,621
09/17/2026	49.21	49.25	49.21	49.24	+0.17%	6,007
09/16/2026	49.22	49.22	49.15	49.15	-0.15%	112
09/15/2026	49.22	49.22	49.22	49.22	+0.006%	186
09/14/2026	49.29	49.31	49.22	49.22	-0.30%	3,525
09/11/2026	49.37	49.37	49.37	49.37	-0.16%	191
09/10/2026	49.45	49.45	49.45	49.45	-0.23%	130
09/09/2026	49.59	49.59	49.56	49.56	-0.15%	3,036
09/08/2026	49.61	49.71	49.60	49.64	+0.14%	21,234
09/04/2026	49.59	49.59	49.57	49.57	-0.03%	623
09/03/2026	49.62	49.62	49.59	49.59	+0.14%	6,600
09/02/2026	49.54	49.54	49.51	49.51	-0.02%	3,011
09/01/2026	49.39	49.52	49.39	49.52	-0.17%	516
08/31/2026	49.61	49.61	49.61	49.61	-0.07%	496
08/31/2026	$0.21 Dividend
08/28/2026	49.69	49.69	49.62	49.64	-0.14%	4,004
08/27/2026	49.70	49.76	49.69	49.71	-0.02%	2,575
08/26/2026	49.70	49.72	49.70	49.72	+0.10%	661
08/25/2026	49.67	49.67	49.67	49.67	+0.11%	1,252
08/24/2026	49.62	49.62	49.62	49.62	-0.04%	9
08/21/2026	49.64	49.64	49.64	49.64	-0.03%	9
08/20/2026	49.65	49.65	49.65	49.65	-0.10%	10
08/19/2026	49.70	49.70	49.70	49.70	+0.11%	14
08/18/2026	49.65	49.65	49.65	49.65	+0.010%	9
08/17/2026	49.64	49.64	49.64	49.64	-0.06%	9
08/14/2026	49.67	49.67	49.67	49.67	+0.09%	9
08/13/2026	49.63	49.63	49.63	49.63	+0.16%	9
08/12/2026	49.55	49.55	49.55	49.55	+0.04%	9
08/11/2026	49.53	49.53	49.53	49.53	+0.009%	9
08/10/2026	49.52	49.52	49.52	49.52	-0.08%	15
08/07/2026	49.56	49.56	49.56	49.56	+0.09%	3
08/06/2026	49.52	49.52	49.52	49.52	-0.07%	116
08/05/2026	49.55	49.55	49.55	49.55	+0.04%	102
08/04/2026	49.53	49.53	49.53	49.53	+0.16%	8
08/03/2026	49.44	49.54	49.44	49.45	+0.02%	2,727
07/31/2026	49.44	49.44	49.44	49.44	-0.08%	6
07/31/2026	$0.21 Dividend
07/30/2026	49.48	49.48	49.48	49.48	+0.05%	235
07/29/2026	49.49	49.49	49.46	49.46	+0.08%	118
07/28/2026	49.44	49.44	49.40	49.42	+0.15%	670
07/27/2026	49.35	49.35	49.35	49.35	+0.06%	3
07/24/2026	49.32	49.32	49.32	49.32	+0.05%	10
07/23/2026	49.29	49.29	49.29	49.29	-0.15%	255
07/22/2026	49.36	49.36	49.36	49.36	-0.08%	6
07/21/2026	49.41	49.41	49.41	49.41	-0.08%	185
07/20/2026	49.44	49.44	49.44	49.44	-0.07%	6
07/17/2026	49.45	49.48	49.45	49.48	+0.06%	185
07/16/2026	49.45	49.45	49.45	49.45	-0.02%	6
07/15/2026	49.46	49.46	49.46	49.46	+0.15%	6
07/14/2026	49.38	49.38	49.38	49.38	+0.12%	6
07/13/2026	49.33	49.33	49.33	49.33	-0.15%	6
07/10/2026	49.40	49.40	49.40	49.40	-0.010%	6
07/09/2026	49.40	49.40	49.40	49.40	+0.04%	0
07/08/2026	49.38	49.38	49.38	49.38	-0.06%	97
07/07/2026	49.42	49.42	49.42	49.42	-0.13%	281
07/06/2026	49.48	49.48	49.48	49.48	+0.08%	93
07/02/2026	49.44	49.44	49.44	49.44	+0.11%	7
07/01/2026	49.40	49.41	49.38	49.38	-0.12%	1,007
06/30/2026	49.46	49.46	49.44	49.44	-0.09%	406
06/30/2026	$0.17 Dividend
06/29/2026	49.49	49.49	49.49	49.49	+0.06%	73
06/26/2026	49.46	49.46	49.46	49.46	+0.10%	11
06/25/2026	49.41	49.41	49.41	49.41	+0.17%	46
06/24/2026	49.35	49.35	49.33	49.33	+0.11%	649
06/23/2026	49.27	49.27	49.27	49.27	-0.03%	62
06/22/2026	49.29	49.29	49.29	49.29	-0.03%	0
06/18/2026	49.30	49.30	49.30	49.30	+0.08%	1
06/17/2026	49.38	49.38	49.26	49.26	-0.33%	2,119
06/16/2026	49.41	49.44	49.41	49.42	+0.03%	320
06/15/2026	49.41	49.41	49.41	49.41	+0.11%	0
06/12/2026	49.38	49.38	49.36	49.36	-0.06%	273
06/11/2026	49.38	49.38	49.38	49.38	+77.60%	12
11/24/2025	27.79	27.83	27.79	27.81	+0.32%	2,058,515
11/21/2025	27.72	27.76	27.70	27.72	-0.04%	2,086,534
11/20/2025	27.73	27.75	27.71	27.73	+0.07%	1,173,904