Principal Capital Appreciation Fund R-3 Class (PCAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.08
-1.39 (-1.73%)
At close: Mar 20, 2026
PCAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.73% |
| Mar 19, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.31% |
| Mar 18, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.19% |
| Mar 17, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.38% |
| Mar 16, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 1.04% |
| Mar 13, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.63% |
| Mar 12, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.45% |
| Mar 11, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.19% |
| Mar 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.08% |
| Mar 9, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.98% |
| Mar 6, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.48% |
| Mar 5, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.68% |
| Mar 4, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.80% |
| Mar 3, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.13% |
| Mar 2, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.14% |
| Feb 27, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.51% |
| Feb 26, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.50% |
| Feb 25, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.85% |
| Feb 24, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.76% |
| Feb 23, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.08% |
| Feb 20, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.80% |
| Feb 19, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.11% |
| Feb 18, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.22% |
| Feb 17, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.34% |
| Feb 13, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.07% |
| Feb 12, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -1.45% |
| Feb 11, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 0.18% |
| Feb 10, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.41% |
| Feb 9, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.70% |
| Feb 6, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 2.06% |
| Feb 5, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.04% |
| Feb 4, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.67% |
| Feb 3, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.73% |
| Feb 2, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.59% |
| Jan 30, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.89% |
| Jan 29, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.09% |
| Jan 28, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| Jan 27, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.81% |
| Jan 26, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.54% |
| Jan 23, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.02% |
| Jan 22, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.42% |
| Jan 21, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 1.02% |
| Jan 20, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -2.04% |
| Jan 16, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.13% |
| Jan 15, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.36% |
| Jan 14, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -0.65% |
| Jan 13, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.27% |
| Jan 12, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.25% |
| Jan 9, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.63% |
| Jan 8, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.24% |