Principal Capital Appreciation Fund R-5 Class (PCAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.29
-1.43 (-1.73%)
At close: Mar 20, 2026
PCAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.73% |
| Mar 19, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.30% |
| Mar 18, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -1.19% |
| Mar 17, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.38% |
| Mar 16, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 1.05% |
| Mar 13, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.62% |
| Mar 12, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.46% |
| Mar 11, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.19% |
| Mar 10, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.09% |
| Mar 9, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.99% |
| Mar 6, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -1.48% |
| Mar 5, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.68% |
| Mar 4, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.79% |
| Mar 3, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -1.14% |
| Mar 2, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.15% |
| Feb 27, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.51% |
| Feb 26, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.50% |
| Feb 25, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 0.85% |
| Feb 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.76% |
| Feb 23, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -1.08% |
| Feb 20, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.79% |
| Feb 19, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.10% |
| Feb 18, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.22% |
| Feb 17, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.34% |
| Feb 13, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.07% |
| Feb 12, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -1.45% |
| Feb 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.19% |
| Feb 10, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.42% |
| Feb 9, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.71% |
| Feb 6, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 2.05% |
| Feb 5, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -1.03% |
| Feb 4, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.68% |
| Feb 3, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -0.73% |
| Feb 2, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.59% |
| Jan 30, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.88% |
| Jan 29, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.10% |
| Jan 28, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| Jan 27, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.81% |
| Jan 26, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.54% |
| Jan 23, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.01% |
| Jan 22, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.42% |
| Jan 21, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.02% |
| Jan 20, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -2.03% |
| Jan 16, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.13% |
| Jan 15, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.36% |
| Jan 14, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.66% |
| Jan 13, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.27% |
| Jan 12, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.25% |
| Jan 9, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.63% |
| Jan 8, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.23% |