PINC | PGIM SEC INCM | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PGIM SEC INCM (PINC)

CBOE

$49.06-$0.02 (-0.04%)

Price as of Nov 13, 2026 10:16 AM EST

77.96%
1-Year Change

1 Month
+0.38%

Low Price$49.07

High Price$49.42
3 Months
-0.48%

Low Price$48.80

High Price$49.48
1 Year
+77.96%

Low Price$27.58

High Price$49.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	49.07	49.07	49.07	49.07	-0.29%	97
11/11/2026	49.22	49.22	49.22	49.22	-0.06%	18
11/10/2026	49.25	49.25	49.25	49.25	-0.33%	8
11/09/2026	49.41	49.41	49.41	49.41	-0.03%	10
11/06/2026	49.42	49.42	49.42	49.42	+0.04%	8
11/05/2026	49.40	49.40	49.40	49.40	+0.18%	107
11/04/2026	49.31	49.32	49.31	49.32	+0.05%	357
11/03/2026	49.29	49.30	49.28	49.29	-0.01%	1,566
11/02/2026	49.29	49.30	49.29	49.30	+0.14%	510
10/30/2026	49.21	49.22	49.21	49.22	+0.21%	156
10/30/2026	$0.24 Dividend
10/29/2026	49.12	49.12	49.12	49.12	+0.17%	21
10/28/2026	49.03	49.03	49.03	49.03	-0.03%	29
10/27/2026	49.05	49.05	49.05	49.05	-0.03%	6
10/26/2026	49.06	49.06	49.06	49.06	+0.06%	7
10/23/2026	49.03	49.03	49.03	49.03	+0.01%	8
10/22/2026	48.98	49.03	48.98	49.03	+0.14%	2,004
10/21/2026	48.96	48.96	48.96	48.96	-0.10%	7
10/20/2026	49.01	49.01	49.01	49.01	+0.04%	54
10/19/2026	48.99	48.99	48.99	48.99	-0.04%	35
10/16/2026	49.01	49.01	49.01	49.01	+0.07%	7
10/15/2026	48.97	48.97	48.97	48.97	+0.20%	509
10/14/2026	48.88	48.88	48.88	48.88	-0.08%	6
10/13/2026	48.92	48.92	48.92	48.92	+0.05%	6
10/12/2026	48.89	48.89	48.89	48.89	-0.06%	2,256
10/09/2026	48.94	48.94	48.92	48.92	+0.02%	143
10/08/2026	48.91	48.91	48.91	48.91	+0.08%	9
10/07/2026	48.84	48.90	48.84	48.87	-0.01%	519
10/06/2026	48.87	48.88	48.87	48.88	+0.07%	952
10/05/2026	48.84	48.85	48.84	48.84	-0.08%	547
10/02/2026	48.88	48.88	48.88	48.88	+0.13%	11
10/01/2026	48.82	48.82	48.82	48.82	+0.02%	13
09/30/2026	48.87	48.97	48.80	48.80	+0.03%	2,009
09/30/2026	$0.21 Dividend
09/29/2026	48.76	48.79	48.76	48.79	-0.03%	259
09/28/2026	48.81	48.81	48.81	48.81	-0.08%	64
09/25/2026	48.85	48.87	48.84	48.84	+0.03%	293
09/24/2026	48.85	48.98	48.83	48.83	-0.07%	4,416
09/23/2026	48.94	48.94	48.87	48.87	-0.21%	1,788
09/22/2026	49.01	49.01	48.97	48.97	+0.04%	109
09/21/2026	48.97	48.97	48.95	48.95	-0.06%	145
09/18/2026	48.96	49.00	48.96	48.98	-0.04%	1,621
09/17/2026	48.98	49.01	48.97	49.00	+0.17%	6,007
09/16/2026	48.99	48.99	48.92	48.92	-0.15%	112
09/15/2026	48.99	48.99	48.99	48.99	+0.006%	186
09/14/2026	49.05	49.07	48.99	48.99	-0.30%	3,525
09/11/2026	49.13	49.13	49.13	49.13	-0.16%	191
09/10/2026	49.21	49.21	49.21	49.21	-0.23%	130
09/09/2026	49.35	49.35	49.33	49.33	-0.15%	3,036
09/08/2026	49.37	49.48	49.36	49.40	+0.14%	21,234
09/04/2026	49.35	49.35	49.33	49.33	-0.03%	623
09/03/2026	49.38	49.38	49.35	49.35	+0.14%	6,600
09/02/2026	49.30	49.30	49.28	49.28	-0.02%	3,011
09/01/2026	49.15	49.29	49.15	49.29	-0.17%	516
08/31/2026	49.37	49.37	49.37	49.37	-0.07%	496
08/31/2026	$0.21 Dividend
08/28/2026	49.45	49.45	49.38	49.40	-0.14%	4,004
08/27/2026	49.46	49.52	49.45	49.47	-0.02%	2,575
08/26/2026	49.46	49.48	49.46	49.48	+0.10%	661
08/25/2026	49.43	49.43	49.43	49.43	+0.11%	1,252
08/24/2026	49.38	49.38	49.38	49.38	-0.04%	9
08/21/2026	49.40	49.40	49.40	49.40	-0.03%	9
08/20/2026	49.42	49.42	49.42	49.42	-0.10%	10
08/19/2026	49.46	49.46	49.46	49.46	+0.11%	14
08/18/2026	49.41	49.41	49.41	49.41	+0.010%	9
08/17/2026	49.41	49.41	49.41	49.41	-0.06%	9
08/14/2026	49.43	49.43	49.43	49.43	+0.09%	9
08/13/2026	49.39	49.39	49.39	49.39	+0.16%	9
08/12/2026	49.31	49.31	49.31	49.31	+0.04%	9
08/11/2026	49.29	49.29	49.29	49.29	+0.009%	9
08/10/2026	49.29	49.29	49.29	49.29	-0.08%	15
08/07/2026	49.33	49.33	49.33	49.33	+0.09%	3
08/06/2026	49.28	49.28	49.28	49.28	-0.07%	116
08/05/2026	49.32	49.32	49.32	49.32	+0.04%	102
08/04/2026	49.30	49.30	49.30	49.30	+0.16%	8
08/03/2026	49.21	49.30	49.21	49.22	+0.02%	2,727
07/31/2026	49.21	49.21	49.21	49.21	-0.08%	6
07/31/2026	$0.21 Dividend
07/30/2026	49.25	49.25	49.25	49.25	+0.05%	235
07/29/2026	49.25	49.25	49.22	49.22	+0.08%	118
07/28/2026	49.20	49.20	49.16	49.18	+0.15%	670
07/27/2026	49.11	49.11	49.11	49.11	+0.06%	3
07/24/2026	49.08	49.08	49.08	49.08	+0.05%	10
07/23/2026	49.06	49.06	49.06	49.06	-0.15%	255
07/22/2026	49.13	49.13	49.13	49.13	-0.08%	6
07/21/2026	49.17	49.17	49.17	49.17	-0.08%	185
07/20/2026	49.21	49.21	49.21	49.21	-0.07%	6
07/17/2026	49.21	49.24	49.21	49.24	+0.06%	185
07/16/2026	49.21	49.21	49.21	49.21	-0.02%	6
07/15/2026	49.22	49.22	49.22	49.22	+0.15%	6
07/14/2026	49.15	49.15	49.15	49.15	+0.12%	6
07/13/2026	49.09	49.09	49.09	49.09	-0.15%	6
07/10/2026	49.16	49.16	49.16	49.16	-0.010%	6
07/09/2026	49.17	49.17	49.17	49.17	+0.04%	0
07/08/2026	49.15	49.15	49.15	49.15	-0.06%	97
07/07/2026	49.18	49.18	49.18	49.18	-0.13%	281
07/06/2026	49.24	49.24	49.24	49.24	+0.08%	93
07/02/2026	49.20	49.20	49.20	49.20	+0.11%	7
07/01/2026	49.16	49.17	49.15	49.15	-0.12%	1,007
06/30/2026	49.22	49.22	49.21	49.21	-0.09%	406