Principal Capital Appreciation R3 (PCAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.44
-0.23 (-0.27%)
Aug 20, 2025, 4:00 PM EDT
PCAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 1.34% |
| Aug 21, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.37% |
| Aug 20, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.27% |
| Aug 19, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.62% |
| Aug 18, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.04% |
| Aug 15, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.26% |
| Aug 14, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.02% |
| Aug 13, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.16% |
| Aug 12, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 1.13% |
| Aug 11, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.19% |
| Aug 8, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.56% |
| Aug 7, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.21% |
| Aug 6, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 1.06% |
| Aug 5, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.88% |
| Aug 4, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1.56% |
| Aug 1, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -1.43% |
| Jul 31, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.34% |
| Jul 30, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.11% |
| Jul 29, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.26% |
| Jul 28, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.01% |
| Jul 25, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.45% |
| Jul 24, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.41% |
| Jul 23, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.87% |
| Jul 22, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| Jul 21, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 0.14% |
| Jul 18, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.11% |
| Jul 17, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.59% |
| Jul 16, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | -0.18% |
| Jul 15, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Jul 14, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.22% |
| Jul 11, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.40% |
| Jul 10, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -0.05% |
| Jul 9, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.68% |
| Jul 8, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.35% |
| Jul 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.54% |
| Jul 3, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.96% |
| Jul 2, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.40% |
| Jul 1, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.33% |
| Jun 30, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.44% |
| Jun 27, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.57% |
| Jun 26, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.74% |
| Jun 25, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.17% |
| Jun 24, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 1.10% |
| Jun 23, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.02% |
| Jun 20, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.37% |
| Jun 18, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.15% |
| Jun 17, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.67% |
| Jun 16, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.02% |
| Jun 13, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -1.25% |
| Jun 12, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.39% |