PINC Historical Prices
BATS: PINCPGIMSecuritized Bond - DiversifiedETFUSD
49.15+0.0098 (+0.02%)
At close: Oct 9, 2:47 PM ET · Delayed 15 min
PINC price history
The price history for PGIM Securitized Income (PINC) on this page begins on June 8, 2026, when the stock closed at $50.16; it most recently closed at $49.11 on October 5, 2026. The highest price in this record is $50.29, reached on June 29, 2026; the latest close is 2.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PINC returns
1 week
-0.24%
1 month
-1.48%
3 months
-1.88%
PINC price return, excluding dividends.
PINC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.11 | 49.11 | 49.11 | 49.11 | +0.08% | |
| 49.07 | 49.08 | 49.07 | 49.07 | -0.08% | |
| 49.11 | 49.11 | 49.11 | 49.11 | +0.12% | |
| 49.05 | 49.05 | 49.05 | 49.05 | +0.02% | |
| 49.10 | 49.21 | 49.04 | 49.04 | -0.39% | |
| 49.20 | 49.23 | 49.20 | 49.23 | -0.04% | |
| 49.25 | 49.25 | 49.25 | 49.25 | -0.08% | |
| 49.29 | 49.31 | 49.29 | 49.29 | +0.04% | |
| 49.29 | 49.42 | 49.27 | 49.27 | -0.08% | |
| 49.38 | 49.38 | 49.31 | 49.31 | -0.20% | |
| 49.45 | 49.45 | 49.41 | 49.41 | +0.04% | |
| 49.41 | 49.41 | 49.39 | 49.39 | -0.08% | |
| 49.40 | 49.44 | 49.40 | 49.43 | -0.04% | |
| 49.42 | 49.46 | 49.42 | 49.45 | +0.18% | |
| 49.43 | 49.43 | 49.36 | 49.36 | -0.14% | |
| 49.43 | 49.43 | 49.43 | 49.43 | 0.00% | |
| 49.50 | 49.52 | 49.43 | 49.43 | -0.30% | |
| 49.58 | 49.58 | 49.58 | 49.58 | -0.16% | |
| 49.66 | 49.66 | 49.66 | 49.66 | -0.22% | |
| 49.80 | 49.80 | 49.77 | 49.77 | -0.16% | |
| 49.82 | 49.93 | 49.81 | 49.85 | +0.14% | |
| 49.80 | 49.80 | 49.78 | 49.78 | -0.04% | |
| 49.83 | 49.83 | 49.80 | 49.80 | +0.14% | |
| 49.75 | 49.75 | 49.73 | 49.73 | -0.02% | |
| 49.60 | 49.74 | 49.60 | 49.74 | -0.16% | |
| 49.82 | 49.82 | 49.82 | 49.82 | -0.48% | |
| 50.11 | 50.11 | 50.04 | 50.06 | -0.16% | |
| 50.12 | 50.18 | 50.11 | 50.14 | -0.02% | |
| 50.12 | 50.15 | 50.12 | 50.15 | +0.10% | |
| 50.09 | 50.10 | 50.09 | 50.10 | +0.12% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.04% | |
| 50.06 | 50.06 | 50.06 | 50.06 | -0.04% | |
| 50.08 | 50.08 | 50.08 | 50.08 | -0.10% | |
| 50.13 | 50.13 | 50.13 | 50.13 | +0.12% | |
| 50.07 | 50.07 | 50.07 | 50.07 | 0.00% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.06% | |
| 50.10 | 50.10 | 50.10 | 50.10 | +0.10% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.16% | |
| 49.97 | 49.97 | 49.97 | 49.97 | +0.04% | |
| 49.95 | 49.95 | 49.95 | 49.95 | 0.00% | |
| 49.95 | 49.95 | 49.95 | 49.95 | -0.06% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.08% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.08% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.06% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.16% | |
| 49.87 | 49.96 | 49.87 | 49.87 | 0.00% | |
| 49.87 | 49.87 | 49.87 | 49.87 | -0.50% | |
| 50.12 | 50.12 | 50.12 | 50.12 | +0.06% | |
| 50.12 | 50.12 | 50.09 | 50.09 | +0.08% | |
| 50.07 | 50.07 | 50.03 | 50.05 | +0.14% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.06% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.06% | |
| 49.92 | 49.92 | 49.92 | 49.92 | -0.14% | |
| 49.99 | 49.99 | 49.99 | 49.99 | -0.10% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.06% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.08% | |
| 50.08 | 50.11 | 50.08 | 50.11 | +0.06% | |
| 50.08 | 50.08 | 50.08 | 50.08 | -0.02% | |
| 50.09 | 50.09 | 50.09 | 50.09 | +0.16% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.12% | |
| 49.95 | 49.95 | 49.95 | 49.95 | -0.16% | |
| 50.03 | 50.03 | 50.03 | 50.03 | 0.00% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.04% | |
| 50.01 | 50.01 | 50.01 | 50.01 | -0.08% | |
| 50.05 | 50.05 | 50.05 | 50.05 | -0.12% | |
| 50.11 | 50.11 | 50.11 | 50.11 | +0.08% | |
| 50.07 | 50.07 | 50.07 | 50.07 | +0.12% | |
| 50.03 | 50.04 | 50.01 | 50.01 | -0.12% | |
| 50.09 | 50.09 | 50.07 | 50.07 | -0.44% | |
| 50.29 | 50.29 | 50.29 | 50.29 | +0.06% | |
| 50.26 | 50.26 | 50.26 | 50.26 | +0.10% | |
| 50.21 | 50.21 | 50.21 | 50.21 | +0.16% | |
| 50.15 | 50.15 | 50.13 | 50.13 | +0.12% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.04% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.02% | |
| 50.10 | 50.10 | 50.10 | 50.10 | +0.08% | |
| 50.18 | 50.18 | 50.06 | 50.06 | -0.34% | |
| 50.22 | 50.25 | 50.22 | 50.23 | +0.04% | |
| 50.21 | 50.21 | 50.21 | 50.21 | +0.10% | |
| 50.18 | 50.18 | 50.16 | 50.16 | -0.06% | |
| 50.19 | 50.19 | 50.19 | 50.19 | — |