Principal Capital Appreciation R3 (PCAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.05
-0.72 (-0.81%)
At close: Nov 17, 2025
PCAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.78% |
| Nov 17, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.81% |
| Nov 14, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.01% |
| Nov 13, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -1.94% |
| Nov 12, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.14% |
| Nov 11, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -0.02% |
| Nov 10, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 1.66% |
| Nov 7, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 0.12% |
| Nov 6, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.86% |
| Nov 5, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.39% |
| Nov 4, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -1.32% |
| Nov 3, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 0.23% |
| Oct 31, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | 0.17% |
| Oct 30, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.94% |
| Oct 29, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 0.35% |
| Oct 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.19% |
| Oct 27, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 1.26% |
| Oct 24, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.92% |
| Oct 23, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.71% |
| Oct 22, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.63% |
| Oct 21, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.18% |
| Oct 20, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 0.94% |
| Oct 17, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.40% |
| Oct 16, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.95% |
| Oct 15, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.43% |
| Oct 14, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.33% |
| Oct 13, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 1.75% |
| Oct 10, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -2.61% |
| Oct 9, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.25% |
| Oct 8, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.61% |
| Oct 7, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -0.60% |
| Oct 6, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.45% |
| Oct 3, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.02% |
| Oct 2, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.12% |
| Oct 1, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.30% |
| Sep 30, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.32% |
| Sep 29, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.40% |
| Sep 26, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.59% |
| Sep 25, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -0.51% |
| Sep 24, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -0.40% |
| Sep 23, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.67% |
| Sep 22, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.40% |
| Sep 19, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.57% |
| Sep 18, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.47% |
| Sep 17, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.22% |
| Sep 16, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.33% |
| Sep 15, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 0.62% |
| Sep 12, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.14% |
| Sep 11, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.93% |
| Sep 10, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.42% |