Principal Capital Appreciation R5 (PCAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.14
+0.39 (0.46%)
At close: Jan 2, 2026
PCAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 83.20 | 83.20 | 83.20 | 90.43 | 83.20 | -0.80% |
| Nov 14, 2025 | 83.87 | 83.87 | 83.87 | 91.16 | 83.87 | -0.01% |
| Nov 13, 2025 | 83.88 | 83.88 | 83.88 | 91.17 | 83.88 | -1.95% |
| Nov 12, 2025 | 85.55 | 85.55 | 85.55 | 92.98 | 85.55 | -0.14% |
| Nov 11, 2025 | 85.67 | 85.67 | 85.67 | 93.11 | 85.67 | -0.03% |
| Nov 10, 2025 | 85.69 | 85.69 | 85.69 | 93.14 | 85.69 | 1.67% |
| Nov 7, 2025 | 84.29 | 84.29 | 84.29 | 91.61 | 84.29 | 0.12% |
| Nov 6, 2025 | 84.19 | 84.19 | 84.19 | 91.50 | 84.19 | -0.86% |
| Nov 5, 2025 | 84.91 | 84.91 | 84.91 | 92.29 | 84.91 | 0.39% |
| Nov 4, 2025 | 84.58 | 84.58 | 84.58 | 91.93 | 84.58 | -1.32% |
| Nov 3, 2025 | 85.71 | 85.71 | 85.71 | 93.16 | 85.71 | 0.25% |
| Oct 31, 2025 | 85.50 | 85.50 | 85.50 | 92.93 | 85.50 | 0.16% |
| Oct 30, 2025 | 85.36 | 85.36 | 85.36 | 92.78 | 85.36 | -0.95% |
| Oct 29, 2025 | 86.18 | 86.18 | 86.18 | 93.67 | 86.18 | 0.35% |
| Oct 28, 2025 | 85.88 | 85.88 | 85.88 | 93.34 | 85.88 | 0.19% |
| Oct 27, 2025 | 85.71 | 85.71 | 85.71 | 93.16 | 85.71 | 1.26% |
| Oct 24, 2025 | 84.65 | 84.65 | 84.65 | 92.00 | 84.65 | 0.92% |