Principal Equity Income Fund R-4 Class (PEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.20
+0.28 (0.62%)
Nov 22, 2024, 4:00 PM EST
PEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.65% |
| Nov 21, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.40% |
| Nov 20, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.05% |
| Nov 19, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.34% |
| Nov 18, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.47% |
| Nov 15, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.54% |
| Nov 14, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.38% |
| Nov 13, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.13% |
| Nov 12, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.69% |
| Nov 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.45% |
| Nov 8, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.86% |
| Nov 7, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.47% |
| Nov 6, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 2.35% |
| Nov 5, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 1.14% |
| Nov 4, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.73% |
| Nov 1, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.67% |
| Oct 31, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.76% |
| Oct 30, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -0.32% |
| Oct 29, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.84% |
| Oct 28, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.60% |
| Oct 25, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.75% |
| Oct 24, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.07% |
| Oct 23, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.09% |
| Oct 22, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.41% |
| Oct 21, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.92% |
| Oct 18, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.45% |
| Oct 17, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.23% |
| Oct 16, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.75% |
| Oct 15, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.45% |
| Oct 14, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.64% |
| Oct 11, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.18% |
| Oct 10, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.37% |
| Oct 9, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 0.88% |
| Oct 8, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.07% |
| Oct 7, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.55% |
| Oct 4, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.44% |
| Oct 3, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.32% |
| Oct 2, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Oct 1, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.48% |
| Sep 30, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.16% |
| Sep 27, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.23% |
| Sep 26, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.37% |
| Sep 25, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.58% |
| Sep 24, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.12% |
| Sep 23, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.35% |
| Sep 20, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.28% |
| Sep 19, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.91% |
| Sep 18, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.74 | -0.16% |
| Sep 17, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.81 | 0.26% |
| Sep 16, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.70 | 0.56% |
| Sep 13, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.46 | 0.71% |
| Sep 12, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.16 | 0.69% |
| Sep 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | -0.10% |
| Sep 10, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.91 | -0.21% |
| Sep 9, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.00 | 1.06% |
| Sep 6, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.57 | -0.86% |
| Sep 5, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.92 | -0.54% |
| Sep 4, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.15 | -0.09% |
| Sep 3, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.19 | -1.54% |
| Aug 30, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.85 | 0.92% |
| Aug 29, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.46 | 0.38% |
| Aug 28, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.30 | -0.21% |
| Aug 27, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.39 | -0.02% |
| Aug 26, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.40 | 0.16% |
| Aug 23, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.33 | 1.17% |
| Aug 22, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.84 | -0.12% |
| Aug 21, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.89 | 0.60% |
| Aug 20, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.65 | -0.55% |
| Aug 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 0.55% |
| Aug 16, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.65 | 0.29% |
| Aug 15, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.53 | 1.02% |
| Aug 14, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.11 | 0.49% |
| Aug 13, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.91 | 1.18% |
| Aug 12, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.43 | -0.37% |
| Aug 9, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.58 | 0.17% |
| Aug 8, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.51 | 1.93% |
| Aug 7, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.74 | -0.35% |
| Aug 6, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | 0.98% |
| Aug 5, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.49 | -2.17% |
| Aug 2, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.37 | -1.75% |
| Aug 1, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.09 | -0.94% |
| Jul 31, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 0.43% |
| Jul 30, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.30 | 0.15% |
| Jul 29, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.24 | -0.05% |
| Jul 26, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.26 | 1.22% |
| Jul 25, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.76 | 0.20% |
| Jul 24, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -0.83% |
| Jul 23, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.02 | -0.46% |
| Jul 22, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.21 | 0.51% |
| Jul 19, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.00 | -0.53% |
| Jul 18, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.22 | -0.74% |
| Jul 17, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.53 | -0.02% |
| Jul 16, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.54 | 1.71% |
| Jul 15, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.84 | 0.32% |
| Jul 12, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.71 | 0.62% |
| Jul 11, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.46 | 0.79% |
| Jul 10, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.14 | 1.21% |
| Jul 9, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.66 | -0.13% |
| Jul 8, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.71 | -0.05% |
| Jul 5, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.73 | -0.08% |