Principal Capital Appreciation Fund R-3 Class (PCAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.47
+0.52 (0.60%)
May 5, 2026, 9:30 AM EST
PCAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.18% |
| May 5, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.60% |
| May 4, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.22% |
| May 1, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.45% |
| Apr 30, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.04% |
| Apr 29, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.14% |
| Apr 28, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -1.00% |
| Apr 27, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.22% |
| Apr 24, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.65% |
| Apr 23, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.68% |
| Apr 22, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 1.23% |
| Apr 21, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.63% |
| Apr 20, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.07% |
| Apr 17, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 1.17% |
| Apr 16, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.05% |
| Apr 15, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.72% |
| Apr 14, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 1.16% |
| Apr 13, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.99% |
| Apr 10, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.20% |
| Apr 9, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.61% |
| Apr 8, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 2.55% |
| Apr 7, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.26% |
| Apr 6, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.29% |
| Apr 2, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.11% |
| Apr 1, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.82% |
| Mar 31, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 2.99% |
| Mar 30, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.68% |
| Mar 27, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.61% |
| Mar 26, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -2.05% |
| Mar 25, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.56% |
| Mar 24, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.16% |
| Mar 23, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 1.25% |
| 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% |