Principal Global Real Estate Securities Fund R-3 (PGRKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.91
-0.08 (-0.80%)
Oct 25, 2024, 4:00 PM EDT
PGRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Oct 28, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% |
| Oct 25, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.80% |
| Oct 24, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Oct 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Oct 22, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| Oct 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.97% |
| Oct 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% |
| Oct 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% |
| Oct 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.20% |
| Oct 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Oct 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| Oct 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% |
| Oct 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| Oct 9, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Oct 8, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Oct 7, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.09% |
| Oct 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% |
| Oct 3, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% |
| Oct 2, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Oct 1, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% |
| Sep 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Sep 27, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% |
| Sep 24, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% |
| Sep 23, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.07% |
| Sep 20, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
| Sep 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Sep 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Sep 17, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.87% |
| Sep 16, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% |
| Sep 13, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.78% |
| Sep 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Sep 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Sep 10, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.09% |
| Sep 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% |
| Sep 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.60% |
| Sep 5, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Sep 4, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| Sep 3, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Aug 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.91% |
| Aug 29, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% |
| Aug 28, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Aug 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| Aug 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Aug 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.94% |
| Aug 22, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Aug 21, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Aug 20, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Aug 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% |
| Aug 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.10% |
| Aug 15, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Aug 14, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Aug 13, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.15% |
| Aug 12, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Aug 9, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Aug 8, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.17% |
| Aug 7, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.42% |
| Aug 6, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% |
| Aug 5, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.41% |
| Aug 2, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| Aug 1, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.42% |
| Jul 31, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Jul 30, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.53% |
| Jul 29, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% |
| Jul 26, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.41% |
| Jul 25, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% |
| Jul 24, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.48% |
| Jul 23, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Jul 22, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% |
| Jul 19, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Jul 18, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.84% |
| Jul 17, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.42% |
| Jul 16, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% |
| Jul 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Jul 12, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% |
| Jul 11, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% |
| Jul 10, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.00% |
| Jul 9, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Jul 8, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% |
| Jul 5, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.78% |
| Jul 3, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% |
| Jul 2, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Jul 1, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% |
| Jun 28, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Jun 27, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.68% |
| Jun 26, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% |
| Jun 25, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.78% |
| Jun 24, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% |
| Jun 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% |
| Jun 20, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Jun 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% |
| Jun 17, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% |
| Jun 14, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Jun 13, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Jun 12, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.79% |
| Jun 11, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% |
| Jun 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jun 7, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.55% |