Principal Capital Appreciation R5 (PCAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.99
+0.20 (0.22%)
At close: Dec 5, 2025
PCAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | -1.39% |
| Dec 11, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.29% |
| Dec 10, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.69% |
| Dec 9, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -0.21% |
| Dec 8, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | -0.34% |
| Dec 5, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0.22% |
| Dec 4, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 0.18% |
| Dec 3, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.10% |
| Dec 2, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.16% |
| Dec 1, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | -0.71% |
| Nov 28, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.50% |
| Nov 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.56% |
| Nov 25, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 1.13% |
| Nov 24, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 1.44% |
| Nov 21, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.87% |
| Nov 20, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -1.56% |
| Nov 19, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 0.75% |
| Nov 18, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.80% |
| Nov 17, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | -0.80% |
| Nov 14, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -0.01% |
| Nov 13, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -1.95% |
| Nov 12, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.14% |
| Nov 11, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.03% |
| Nov 10, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 1.67% |
| Nov 7, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 0.12% |
| Nov 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.86% |
| Nov 5, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.39% |
| Nov 4, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -1.32% |
| Nov 3, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 0.25% |
| Oct 31, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.16% |
| Oct 30, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | -0.95% |
| Oct 29, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.35% |
| Oct 28, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.19% |
| Oct 27, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 1.26% |
| Oct 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.92% |
| Oct 23, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | 0.72% |
| Oct 22, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.63% |
| Oct 21, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -0.18% |
| Oct 20, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.93% |
| Oct 17, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.40% |
| Oct 16, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -0.94% |
| Oct 15, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 0.43% |
| Oct 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.33% |
| Oct 13, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 1.76% |
| Oct 10, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -2.62% |
| Oct 9, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -0.25% |
| Oct 8, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 0.61% |
| Oct 7, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.60% |
| Oct 6, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.45% |
| Oct 3, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.02% |