Principal Small-MidCap Dividend Income Fund R6 (PMDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.13
-0.13 (-0.67%)
Jul 30, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.26% |
| Jul 31, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.52% |
| Jul 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Jul 29, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.31% |
| Jul 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.36% |
| Jul 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.73% |
| Jul 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.09% |
| Jul 23, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.62% |
| Jul 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.37% |
| Jul 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.58% |
| Jul 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jul 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.33% |
| Jul 16, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.41% |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| Jul 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.10% |
| Jul 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.83% |
| Jul 10, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.58% |
| Jul 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Jul 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.42% |
| Jul 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.19% |
| Jul 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% |
| Jul 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.66% |
| Jun 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.16% |
| Jun 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| Jun 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.25% |
| Jun 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.81% |
| Jun 24, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.76% |
| Jun 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% |
| Jun 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Jun 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Jun 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.21 | -0.97% |
| Jun 16, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | 0.93% |
| Jun 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | -1.56% |
| Jun 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 0.11% |
| Jun 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | -0.43% |
| Jun 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | 0.54% |
| Jun 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | 0.43% |
| Jun 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | 1.43% |
| Jun 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.13 | -0.05% |
| Jun 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | -0.44% |
| Jun 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | 1.44% |
| Jun 2, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | -0.44% |
| May 30, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | -0.55% |
| May 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | 0.39% |
| May 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.07 | -1.09% |
| May 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | 2.17% |
| May 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | -0.44% |
| May 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | -0.28% |
| May 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | -2.58% |