Principal Blue Chip Fund Class R-3 (PGBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.43
+0.22 (0.48%)
Nov 22, 2024, 4:00 PM EST
PGBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.48% |
| Nov 21, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.28% |
| Nov 20, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.04% |
| Nov 19, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.33% |
| Nov 18, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.24% |
| Nov 15, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.03% |
| Nov 14, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.85% |
| Nov 13, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.49% |
| Nov 12, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.17% |
| Nov 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.54% |
| Nov 8, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.22% |
| Nov 7, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.43% |
| Nov 6, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 3.14% |
| Nov 5, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.10% |
| Nov 4, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 3.74% |
| Nov 1, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -2.60% |
| Oct 31, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.23% |
| Oct 30, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.54% |
| Oct 29, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.52% |
| Oct 28, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.14% |
| Oct 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.07% |
| Oct 24, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.05% |
| Oct 23, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.07% |
| Oct 22, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.51% |
| Oct 21, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.35% |
| Oct 18, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.76% |
| Oct 17, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.09% |
| Oct 16, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.11% |
| Oct 15, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.29% |
| Oct 14, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.47% |
| Oct 11, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.77% |
| Oct 10, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.16% |
| Oct 9, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.84% |
| Oct 8, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 1.17% |
| Oct 7, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.51% |
| Oct 4, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.77% |
| Oct 3, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.66% |
| Oct 2, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Oct 1, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.72% |
| Sep 30, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.23% |
| Sep 27, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.36% |
| Sep 26, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.31% |
| Sep 25, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.43% |
| Sep 24, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.29% |
| Sep 23, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.22% |
| Sep 20, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.13% |
| Sep 19, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1.59% |
| Sep 18, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.54% |
| Sep 17, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.23% |
| Sep 16, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.34% |
| Sep 13, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.43% |
| Sep 12, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.85% |
| Sep 11, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.95% |
| Sep 10, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.58% |
| Sep 9, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 1.37% |
| Sep 6, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -1.49% |
| Sep 5, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.30% |
| Sep 4, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.87% |
| Aug 30, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.06% |
| Aug 29, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.58% |
| Aug 28, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.60% |
| Aug 27, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.44% |
| Aug 26, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.25% |
| Aug 23, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.49% |
| Aug 22, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.85% |
| Aug 21, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.23% |
| Aug 20, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.21% |
| Aug 19, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.89% |
| Aug 16, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.09% |
| Aug 15, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.47% |
| Aug 14, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.55% |
| Aug 13, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.35% |
| Aug 12, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.41% |
| Aug 9, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.63% |
| Aug 8, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.97% |
| Aug 7, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.78% |
| Aug 6, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 1.29% |
| Aug 5, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -3.12% |
| Aug 2, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -2.51% |
| Aug 1, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.72% |
| Jul 31, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.08% |
| Jul 30, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.28% |
| Jul 29, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.19% |
| Jul 26, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 1.24% |
| Jul 25, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.33% |
| Jul 24, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -2.55% |
| Jul 23, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.35% |
| Jul 22, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 1.32% |
| Jul 19, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.59% |
| Jul 18, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.09% |
| Jul 17, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -1.12% |
| Jul 16, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.16% |
| Jul 15, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.35% |
| Jul 12, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.49% |
| Jul 11, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.62% |
| Jul 10, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.49% |
| Jul 9, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.37% |
| Jul 8, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.34% |
| Jul 5, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.62% |