Principal Diversified Income Fund Class C (PGDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
+0.02 (0.17%)
Aug 4, 2025, 4:00 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Aug 5, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Aug 4, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.17% |
| Aug 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.25% |
| Jul 31, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Jul 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Jul 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| Jul 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% |
| Jul 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08% |
| Jul 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jul 23, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Jul 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Jul 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Jul 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jul 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.08% |
| Jul 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.25% |
| Jul 10, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.08% |
| Jul 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| Jul 8, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |
| Jul 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Jul 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 1, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.08% |
| Jun 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| Jun 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |
| Jun 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% |
| Jun 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.34% |
| Jun 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | 0.34% |
| Jun 23, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | 0.17% |
| Jun 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | 0.08% |
| Jun 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - |
| Jun 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.08% |
| Jun 16, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| Jun 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | -0.25% |
| Jun 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.77 | 0.17% |
| Jun 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.17% |
| Jun 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 0.17% |
| Jun 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | 0.09% |
| Jun 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -0.25% |
| Jun 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| Jun 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 0.34% |
| Jun 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | 0.09% |
| Jun 2, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.68 | -0.09% |
| May 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | -0.25% |
| May 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | 0.26% |
| May 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | -0.09% |
| May 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | - |