Principal Capital Appreciation Fund R-3 Class (PCAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.35
+0.38 (0.48%)
Jun 3, 2025, 4:00 PM EDT
PCAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.32% |
| Jun 4, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Jun 3, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.48% |
| Jun 2, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.48% |
| May 30, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.09% |
| May 29, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.26% |
| May 28, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.44% |
| May 27, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 1.80% |
| May 23, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.85% |
| May 22, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.08% |
| May 21, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.69% |
| May 20, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.44% |
| May 19, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.18% |
| May 16, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.70% |
| May 15, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.56% |
| May 14, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.09% |
| May 13, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.67% |
| May 12, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 3.07% |
| May 9, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.09% |
| May 8, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.40% |
| May 7, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.27% |
| May 6, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.54% |
| May 5, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.49% |
| May 2, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.40% |
| May 1, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.55% |
| Apr 30, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 0.31% |
| Apr 29, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 0.64% |
| Apr 28, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.16% |
| Apr 25, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.56% |
| Apr 24, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.70% |
| Apr 23, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 1.57% |
| Apr 22, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 2.43% |
| Apr 21, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -2.54% |
| Apr 17, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.01% |
| Apr 16, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -2.04% |
| Apr 15, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.23% |
| Apr 14, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.75% |
| Apr 11, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 1.91% |
| Apr 10, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -2.92% |
| Apr 9, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 8.78% |
| Apr 8, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.33% |
| Apr 7, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -1.86% |
| Apr 4, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -4.28% |
| Apr 3, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -4.53% |
| Apr 2, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.71% |
| Apr 1, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.49% |
| Mar 31, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.52% |
| Mar 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.94% |
| Mar 27, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.35% |
| Mar 26, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.17% |