Skip to main content
Principal Government & High Quality Bond Fund Institutional Class (PMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.68
-0.01 (-0.12%)
Jan 13, 2025, 4:00 PM EST

PMRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.688.688.688.688.68-0.12%
Jan 10, 20258.698.698.698.698.69-0.80%
Jan 8, 20258.768.768.768.768.76-
Jan 7, 20258.768.768.768.768.76-0.34%
Jan 6, 20258.798.798.798.798.79-0.11%
Jan 3, 20258.808.808.808.808.80-0.23%
Jan 2, 20258.828.828.828.828.82-
Dec 31, 20248.828.828.828.828.82-0.11%
Dec 30, 20248.838.838.838.838.800.34%
Dec 27, 20248.808.808.808.808.77-0.11%
Dec 26, 20248.818.818.818.818.780.11%
Dec 24, 20248.808.808.808.808.77-
Dec 23, 20248.808.808.808.808.77-0.45%
Dec 20, 20248.848.848.848.848.810.34%
Dec 19, 20248.818.818.818.818.78-0.34%
Dec 18, 20248.848.848.848.848.81-0.79%
Dec 17, 20248.918.918.918.918.88-
Dec 16, 20248.918.918.918.918.880.11%
Dec 13, 20248.908.908.908.908.87-0.45%
Dec 12, 20248.948.948.948.948.91-0.56%
Dec 11, 20248.998.998.998.998.96-0.22%
Dec 10, 20249.019.019.019.018.98-0.11%
Dec 9, 20249.029.029.029.028.99-0.33%
Dec 6, 20249.059.059.059.059.020.33%
Dec 5, 20249.029.029.029.028.99-
Dec 4, 20249.029.029.029.028.990.33%
Dec 3, 20248.998.998.998.998.96-0.22%
Dec 2, 20249.019.019.019.018.980.11%
Nov 29, 20249.009.009.009.008.970.33%
Nov 27, 20248.978.978.978.978.920.22%
Nov 26, 20248.958.958.958.958.90-0.22%
Nov 25, 20248.978.978.978.978.920.90%
Nov 22, 20248.898.898.898.898.840.11%
Nov 21, 20248.888.888.888.888.830.11%
Nov 20, 20248.878.878.878.878.82-0.11%
Nov 19, 20248.888.888.888.888.830.11%
Nov 18, 20248.878.878.878.878.82-
Nov 15, 20248.878.878.878.878.82-
Nov 14, 20248.878.878.878.878.82-0.11%
Nov 13, 20248.888.888.888.888.830.11%
Nov 12, 20248.878.878.878.878.82-0.56%
Nov 11, 20248.928.928.928.928.87-0.34%
Nov 8, 20248.958.958.958.958.900.11%
Nov 7, 20248.948.948.948.948.890.90%
Nov 6, 20248.868.868.868.868.81-0.89%
Nov 5, 20248.948.948.948.948.890.34%
Nov 4, 20248.918.918.918.918.860.11%
Nov 1, 20248.908.908.908.908.85-0.11%
Oct 31, 20248.918.918.918.918.86-0.22%
Oct 30, 20248.938.938.938.938.86-0.11%
Oct 29, 20248.948.948.948.948.870.22%
Oct 28, 20248.928.928.928.928.85-0.34%
Oct 25, 20248.958.958.958.958.87-0.22%
Oct 24, 20248.978.978.978.978.890.11%
Oct 23, 20248.968.968.968.968.88-0.22%
Oct 22, 20248.988.988.988.988.90-0.11%
Oct 21, 20248.998.998.998.998.91-0.77%
Oct 18, 20249.069.069.069.068.980.11%
Oct 17, 20249.059.059.059.058.97-0.55%
Oct 16, 20249.109.109.109.109.020.11%
Oct 15, 20249.099.099.099.099.010.33%
Oct 14, 20249.069.069.069.068.98-0.11%
Oct 11, 20249.079.079.079.078.99-
Oct 10, 20249.079.079.079.078.99-
Oct 9, 20249.079.079.079.078.99-0.33%
Oct 8, 20249.109.109.109.109.020.11%
Oct 7, 20249.099.099.099.099.01-0.33%
Oct 4, 20249.129.129.129.129.04-0.87%
Oct 3, 20249.209.209.209.209.12-0.43%
Oct 2, 20249.249.249.249.249.16-0.22%
Oct 1, 20249.269.269.269.269.180.33%
Sep 30, 20249.239.239.239.239.15-0.32%
Sep 27, 20249.269.269.269.269.160.22%
Sep 26, 20249.249.249.249.249.14-
Sep 25, 20249.249.249.249.249.14-0.32%
Sep 24, 20249.279.279.279.279.170.11%
Sep 23, 20249.269.269.269.269.16-0.11%
Sep 20, 20249.279.279.279.279.17-0.11%
Sep 19, 20249.289.289.289.289.180.11%
Sep 18, 20249.279.279.279.279.17-0.43%
Sep 17, 20249.319.319.319.319.21-0.21%
Sep 16, 20249.339.339.339.339.230.21%
Sep 13, 20249.319.319.319.319.210.32%
Sep 12, 20249.289.289.289.289.18-0.22%
Sep 11, 20249.309.309.309.309.20-
Sep 10, 20249.309.309.309.309.200.32%
Sep 9, 20249.279.279.279.279.170.11%
Sep 6, 20249.269.269.269.269.160.22%
Sep 5, 20249.249.249.249.249.140.22%
Sep 4, 20249.229.229.229.229.120.33%
Sep 3, 20249.199.199.199.199.090.44%
Aug 30, 20249.159.159.159.159.05-0.22%
Aug 29, 20249.179.179.179.179.05-0.11%
Aug 28, 20249.189.189.189.189.06-0.11%
Aug 27, 20249.199.199.199.199.07-
Aug 26, 20249.199.199.199.199.07-0.11%
Aug 23, 20249.209.209.209.209.080.44%
Aug 22, 20249.169.169.169.169.04-0.33%
Aug 21, 20249.199.199.199.199.070.22%
Aug 20, 20249.179.179.179.179.050.22%