Principal Capital Appreciation Fund R-5 Class (PCAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.70
-0.09 (-0.10%)
At close: Jan 29, 2026
PCAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.32% |
| Jan 6, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 0.67% |
| Jan 5, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.66% |
| Jan 2, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.46% |
| Dec 31, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.76% |
| Dec 30, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.23% |
| Dec 29, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.67% |
| Dec 26, 2025 | 85.91 | 85.91 | 85.91 | 86.18 | 85.91 | 0.03% |
| Dec 24, 2025 | 85.88 | 85.88 | 85.88 | 86.15 | 85.88 | 0.24% |
| Dec 23, 2025 | 85.67 | 85.67 | 85.67 | 85.94 | 85.67 | 0.59% |
| Dec 22, 2025 | 85.17 | 85.17 | 85.17 | 85.44 | 85.17 | 0.61% |
| Dec 19, 2025 | 84.65 | 84.65 | 84.65 | 84.92 | 84.65 | 0.96% |
| Dec 18, 2025 | 83.84 | 83.84 | 83.84 | 84.11 | 83.84 | -6.96% |
| Dec 17, 2025 | 83.17 | 83.17 | 83.17 | 90.40 | 83.17 | -1.40% |
| Dec 16, 2025 | 84.35 | 84.35 | 84.35 | 91.68 | 84.35 | -0.21% |
| Dec 15, 2025 | 84.53 | 84.53 | 84.53 | 91.87 | 84.53 | -0.24% |
| Dec 12, 2025 | 84.73 | 84.73 | 84.73 | 92.09 | 84.73 | -1.39% |
| Dec 11, 2025 | 85.92 | 85.92 | 85.92 | 93.39 | 85.92 | 0.29% |
| Dec 10, 2025 | 85.68 | 85.68 | 85.68 | 93.12 | 85.68 | 0.69% |
| Dec 9, 2025 | 85.09 | 85.09 | 85.09 | 92.48 | 85.09 | -0.21% |
| Dec 8, 2025 | 85.26 | 85.26 | 85.26 | 92.67 | 85.26 | -0.34% |
| Dec 5, 2025 | 85.56 | 85.56 | 85.56 | 92.99 | 85.56 | 0.22% |
| Dec 4, 2025 | 85.37 | 85.37 | 85.37 | 92.79 | 85.37 | 0.18% |
| Dec 3, 2025 | 85.22 | 85.22 | 85.22 | 92.62 | 85.22 | 0.10% |
| Dec 2, 2025 | 85.13 | 85.13 | 85.13 | 92.53 | 85.13 | 0.16% |
| Dec 1, 2025 | 85.00 | 85.00 | 85.00 | 92.38 | 85.00 | -0.71% |
| Nov 28, 2025 | 85.60 | 85.60 | 85.60 | 93.04 | 85.60 | 0.50% |
| Nov 26, 2025 | 85.18 | 85.18 | 85.18 | 92.58 | 85.18 | 0.56% |
| Nov 25, 2025 | 84.70 | 84.70 | 84.70 | 92.06 | 84.70 | 1.13% |
| Nov 24, 2025 | 83.75 | 83.75 | 83.75 | 91.03 | 83.75 | 1.44% |
| Nov 21, 2025 | 82.57 | 82.57 | 82.57 | 89.74 | 82.57 | 0.87% |
| Nov 20, 2025 | 81.86 | 81.86 | 81.86 | 88.97 | 81.86 | -1.56% |
| Nov 19, 2025 | 83.16 | 83.16 | 83.16 | 90.38 | 83.15 | 0.75% |
| Nov 18, 2025 | 82.54 | 82.54 | 82.54 | 89.71 | 82.54 | -0.80% |