Principal Blue Chip Fund Class R-4 (PGBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.79
+0.15 (0.32%)
Nov 19, 2024, 4:00 PM EST
PGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.47% |
| Nov 21, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.28% |
| Nov 20, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.04% |
| Nov 19, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.32% |
| Nov 18, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.26% |
| Nov 15, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -2.02% |
| Nov 14, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.88% |
| Nov 13, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.50% |
| Nov 12, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.17% |
| Nov 11, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.55% |
| Nov 8, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.19% |
| Nov 7, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.45% |
| Nov 6, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.14% |
| Nov 5, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.11% |
| Nov 4, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 3.75% |
| Nov 1, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -2.60% |
| Oct 31, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -2.23% |
| Oct 30, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.55% |
| Oct 29, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.53% |
| Oct 28, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.11% |
| Oct 25, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.07% |
| Oct 24, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.02% |
| Oct 23, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.08% |
| Oct 22, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.52% |
| Oct 21, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.35% |
| Oct 18, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.77% |
| Oct 17, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.09% |
| Oct 16, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.11% |
| Oct 15, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.28% |
| Oct 14, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.46% |
| Oct 11, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.78% |
| Oct 10, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.18% |
| Oct 9, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.85% |
| Oct 8, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.17% |
| Oct 7, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.51% |
| Oct 4, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.76% |
| Oct 3, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.62% |
| Oct 2, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.02% |
| Oct 1, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.73% |
| Sep 30, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.22% |
| Sep 27, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.33% |
| Sep 26, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.31% |
| Sep 25, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.42% |
| Sep 24, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.31% |
| Sep 23, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.24% |
| Sep 20, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.13% |
| Sep 19, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.59% |
| Sep 18, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.56% |
| Sep 17, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.22% |
| Sep 16, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.36% |
| Sep 13, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.45% |
| Sep 12, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.84% |
| Sep 11, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.94% |
| Sep 10, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.60% |
| Sep 9, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 1.35% |
| Sep 6, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.47% |
| Sep 5, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.30% |
| Sep 4, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Sep 3, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.87% |
| Aug 30, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.04% |
| Aug 29, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.59% |
| Aug 28, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.61% |
| Aug 27, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.46% |
| Aug 26, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.25% |
| Aug 23, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.48% |
| Aug 22, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.86% |
| Aug 21, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.25% |
| Aug 20, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.20% |
| Aug 19, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.87% |
| Aug 16, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.11% |
| Aug 15, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 1.45% |
| Aug 14, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.56% |
| Aug 13, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 1.36% |
| Aug 12, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.40% |
| Aug 9, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.62% |
| Aug 8, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.97% |
| Aug 7, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.77% |
| Aug 6, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.29% |
| Aug 5, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -3.15% |
| Aug 2, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -2.49% |
| Aug 1, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.73% |
| Jul 31, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.09% |
| Jul 30, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.30% |
| Jul 29, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.16% |
| Jul 26, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.27% |
| Jul 25, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -0.35% |
| Jul 24, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -2.56% |
| Jul 23, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.37% |
| Jul 22, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.33% |
| Jul 19, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.58% |
| Jul 18, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -1.12% |
| Jul 17, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.13% |
| Jul 16, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.18% |
| Jul 15, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.36% |
| Jul 12, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.48% |
| Jul 11, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.64% |
| Jul 10, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.50% |
| Jul 9, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.36% |
| Jul 8, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.34% |
| Jul 5, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.62% |