Principal Capital Appreciation Fund R-5 Class (PCAQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.85
+0.48 (0.58%)
Jun 27, 2025, 4:00 PM EDT
PCAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.58% |
| Jun 26, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.75% |
| Jun 25, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.18% |
| Jun 24, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.10% |
| Jun 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.02% |
| Jun 20, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.36% |
| Jun 18, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.15% |
| Jun 17, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.68% |
| Jun 16, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 1.03% |
| Jun 13, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.24% |
| Jun 12, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.38% |
| Jun 11, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.16% |
| Jun 10, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.44% |
| Jun 9, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.11% |
| Jun 6, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.91% |
| Jun 5, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.31% |
| Jun 4, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.01% |
| Jun 3, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.47% |
| Jun 2, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.50% |
| May 30, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.09% |
| May 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.25% |
| May 28, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.43% |
| May 27, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 1.79% |
| May 23, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.84% |
| May 22, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.08% |
| May 21, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.69% |
| May 20, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.44% |
| May 19, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.18% |
| May 16, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.69% |
| May 15, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.56% |
| May 14, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.10% |
| May 13, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.66% |
| May 12, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 3.07% |
| May 9, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.09% |
| May 8, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.39% |
| May 7, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.29% |
| May 6, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.56% |
| May 5, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.48% |
| May 2, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.41% |
| May 1, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.54% |
| Apr 30, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.30% |
| Apr 29, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.65% |
| Apr 28, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.17% |
| Apr 25, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.55% |
| Apr 24, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.69% |
| Apr 23, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 1.57% |
| Apr 22, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.44% |
| Apr 21, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -2.53% |
| Apr 17, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.01% |
| Apr 16, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -2.03% |