Principal Real Estate Securities Fund Class J (PREJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.29
+0.15 (0.51%)
Nov 22, 2024, 4:00 PM EST
PREJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.51% |
| Nov 21, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.55% |
| Nov 20, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.24% |
| Nov 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.73% |
| Nov 18, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.56% |
| Nov 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.31% |
| Nov 14, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.90% |
| Nov 13, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.38% |
| Nov 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.17% |
| Nov 11, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.58% |
| Nov 8, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.35% |
| Nov 7, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.09% |
| Nov 6, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.79% |
| Nov 5, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.15% |
| Nov 4, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.16% |
| Nov 1, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.49% |
| Oct 31, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.84% |
| Oct 30, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.20% |
| Oct 29, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.44% |
| Oct 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% |
| Oct 25, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% |
| Oct 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.07% |
| Oct 23, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.20% |
| Oct 22, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.27% |
| Oct 21, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.92% |
| Oct 18, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.71% |
| Oct 17, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.74% |
| Oct 16, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.09% |
| Oct 15, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.06% |
| Oct 14, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.69% |
| Oct 11, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.01% |
| Oct 10, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.73% |
| Oct 9, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03% |
| Oct 8, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.14% |
| Oct 7, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.76% |
| Oct 4, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.48% |
| Oct 3, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.71% |
| Oct 2, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.41% |
| Oct 1, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% |
| Sep 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.61% |
| Sep 27, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.10% |
| Sep 26, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.20% |
| Sep 25, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.30% |
| Sep 24, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.27% |
| Sep 23, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.18% |
| Sep 20, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.20% |
| Sep 19, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.03% |
| Sep 18, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.92 | -0.36% |
| Sep 17, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.03 | -0.62% |
| Sep 16, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.22 | 0.10% |
| Sep 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.19 | 0.86% |
| Sep 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | 0.30% |
| Sep 11, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.84 | -0.30% |
| Sep 10, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | 1.52% |
| Sep 9, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.48 | 1.02% |
| Sep 6, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | -0.20% |
| Sep 5, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.24 | -0.10% |
| Sep 4, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.27 | 0.31% |
| Sep 3, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | 0.34% |
| Aug 30, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.08 | 1.10% |
| Aug 29, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.77 | -0.34% |
| Aug 28, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.87 | -0.24% |
| Aug 27, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.94 | 0.28% |
| Aug 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.86 | -0.21% |
| Aug 23, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.92 | 1.85% |
| Aug 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | 0.42% |
| Aug 21, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.27 | 0.28% |
| Aug 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | 0.07% |
| Aug 19, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.17 | 0.64% |
| Aug 16, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | 0.04% |
| Aug 15, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.98 | -0.32% |
| Aug 14, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.07 | 0.25% |
| Aug 13, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.00 | 0.64% |
| Aug 12, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.82 | -0.53% |
| Aug 9, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | 0.36% |
| Aug 8, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.87 | 0.86% |
| Aug 7, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.63 | -0.68% |
| Aug 6, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.82 | 2.15% |
| Aug 5, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.24 | -2.94% |
| Aug 2, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.06 | 0.28% |
| Aug 1, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.98 | 1.44% |
| Jul 31, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.59 | -0.32% |
| Jul 30, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.67 | 0.72% |
| Jul 29, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.48 | 0.62% |
| Jul 26, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.31 | 1.66% |
| Jul 25, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.86 | -0.92% |
| Jul 24, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | -1.34% |
| Jul 23, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.48 | 0.04% |
| Jul 22, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.47 | 0.84% |
| Jul 19, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.24 | -0.11% |
| Jul 18, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.27 | -0.79% |
| Jul 17, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | 0.62% |
| Jul 16, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | 1.03% |
| Jul 15, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.04 | 0.59% |
| Jul 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.88 | 0.45% |
| Jul 11, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.76 | 2.59% |
| Jul 10, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.09 | 0.69% |
| Jul 9, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.91 | 0.12% |
| Jul 8, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | - |
| Jul 5, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | 0.42% |