Principal Blue Chip Fund Class R-5 (PGBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.50
+0.13 (0.27%)
Nov 21, 2024, 4:00 PM EST
PGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.46% |
| Nov 21, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.27% |
| Nov 20, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.04% |
| Nov 19, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.34% |
| Nov 18, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.23% |
| Nov 15, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -2.02% |
| Nov 14, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.87% |
| Nov 13, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.50% |
| Nov 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.19% |
| Nov 11, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.52% |
| Nov 8, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.21% |
| Nov 7, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.44% |
| Nov 6, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 3.14% |
| Nov 5, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.10% |
| Nov 4, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 3.75% |
| Nov 1, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -2.59% |
| Oct 31, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -2.23% |
| Oct 30, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.54% |
| Oct 29, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.53% |
| Oct 28, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.11% |
| Oct 25, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.09% |
| Oct 24, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.04% |
| Oct 23, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.06% |
| Oct 22, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.52% |
| Oct 21, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.37% |
| Oct 18, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.78% |
| Oct 17, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.09% |
| Oct 16, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.11% |
| Oct 15, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.28% |
| Oct 14, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.46% |
| Oct 11, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.77% |
| Oct 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.15% |
| Oct 9, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.84% |
| Oct 8, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.18% |
| Oct 7, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.52% |
| Oct 4, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.78% |
| Oct 3, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.64% |
| Oct 2, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.02% |
| Oct 1, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.72% |
| Sep 30, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.22% |
| Sep 27, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.33% |
| Sep 26, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.31% |
| Sep 25, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.41% |
| Sep 24, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.30% |
| Sep 23, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.22% |
| Sep 20, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.13% |
| Sep 19, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.59% |
| Sep 18, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.53% |
| Sep 17, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.22% |
| Sep 16, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.35% |
| Sep 13, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.42% |
| Sep 12, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.85% |
| Sep 11, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.95% |
| Sep 10, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.59% |
| Sep 9, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 1.36% |
| Sep 6, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -1.48% |
| Sep 5, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.29% |
| Sep 4, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Sep 3, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.87% |
| Aug 30, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 1.06% |
| Aug 29, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.59% |
| Aug 28, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.61% |
| Aug 27, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.45% |
| Aug 26, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.27% |
| Aug 23, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.50% |
| Aug 22, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.85% |
| Aug 21, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.25% |
| Aug 20, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.20% |
| Aug 19, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.86% |
| Aug 16, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.11% |
| Aug 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.48% |
| Aug 14, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.56% |
| Aug 13, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.34% |
| Aug 12, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.40% |
| Aug 9, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.61% |
| Aug 8, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.97% |
| Aug 7, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.79% |
| Aug 6, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 1.30% |
| Aug 5, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -3.13% |
| Aug 2, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -2.49% |
| Aug 1, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.72% |
| Jul 31, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.08% |
| Jul 30, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.30% |
| Jul 29, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.18% |
| Jul 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.23% |
| Jul 25, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -0.32% |
| Jul 24, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -2.55% |
| Jul 23, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.36% |
| Jul 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.31% |
| Jul 19, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.57% |
| Jul 18, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -1.11% |
| Jul 17, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.14% |
| Jul 16, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.18% |
| Jul 15, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.36% |
| Jul 12, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.47% |
| Jul 11, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.61% |
| Jul 10, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.47% |
| Jul 9, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.36% |
| Jul 8, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.34% |
| Jul 5, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.61% |