Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.54
+0.07 (0.65%)
Mar 31, 2025, 3:11 PM EDT - Market open
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.56 | 10.56 | 10.48 | 10.54 | - | 0.67% | 16,193 |
| Mar 28, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | 0.87% | 22,206 |
| Mar 27, 2025 | 10.39 | 10.40 | 10.35 | 10.38 | 10.38 | -0.10% | 6,876 |
| Mar 26, 2025 | 10.39 | 10.39 | 10.37 | 10.39 | 10.39 | -0.10% | 11,003 |
| Mar 25, 2025 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | -0.48% | 23,304 |
| Mar 24, 2025 | 10.44 | 10.47 | 10.41 | 10.45 | 10.45 | -0.19% | 20,322 |
| Mar 21, 2025 | 10.52 | 10.52 | 10.43 | 10.47 | 10.47 | 0.19% | 21,250 |
| Mar 20, 2025 | 10.38 | 10.46 | 10.37 | 10.45 | 10.45 | 0.58% | 6,339 |
| Mar 19, 2025 | 10.34 | 10.57 | 10.34 | 10.39 | 10.39 | 0.48% | 17,774 |
| Mar 18, 2025 | 10.42 | 10.42 | 10.32 | 10.34 | 10.34 | -0.48% | 30,157 |
| Mar 17, 2025 | 10.30 | 10.40 | 10.30 | 10.39 | 10.39 | -0.57% | 18,300 |
| Mar 14, 2025 | 10.43 | 10.47 | 10.42 | 10.45 | 10.35 | 0.19% | 14,731 |
| Mar 13, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.33 | -0.48% | 30,395 |
| Mar 12, 2025 | 10.60 | 10.60 | 10.40 | 10.48 | 10.38 | -0.29% | 49,965 |
| Mar 11, 2025 | 10.62 | 10.62 | 10.51 | 10.51 | 10.41 | -0.28% | 17,817 |
| Mar 10, 2025 | 10.59 | 10.65 | 10.51 | 10.54 | 10.44 | -0.66% | 12,573 |
| Mar 7, 2025 | 10.57 | 10.65 | 10.55 | 10.61 | 10.50 | 0.38% | 12,793 |
| Mar 6, 2025 | 10.74 | 10.74 | 10.53 | 10.57 | 10.46 | -1.67% | 38,698 |
| Mar 5, 2025 | 10.69 | 10.76 | 10.58 | 10.75 | 10.64 | 1.22% | 54,688 |
| Mar 4, 2025 | 10.66 | 10.68 | 10.56 | 10.62 | 10.51 | -0.56% | 36,428 |
| Mar 3, 2025 | 10.65 | 10.73 | 10.59 | 10.68 | 10.57 | 0.38% | 38,575 |
| Feb 28, 2025 | 10.58 | 10.65 | 10.46 | 10.64 | 10.53 | 0.95% | 31,065 |
| Feb 27, 2025 | 10.57 | 10.61 | 10.53 | 10.54 | 10.44 | -0.28% | 15,731 |
| Feb 26, 2025 | 10.50 | 10.58 | 10.48 | 10.57 | 10.46 | 0.86% | 26,525 |
| Feb 25, 2025 | 10.47 | 10.56 | 10.47 | 10.48 | 10.38 | 0.43% | 35,223 |
| Feb 24, 2025 | 10.41 | 10.49 | 10.41 | 10.44 | 10.33 | 0.53% | 27,882 |
| Feb 21, 2025 | 10.48 | 10.48 | 10.36 | 10.38 | 10.28 | -0.57% | 60,459 |
| Feb 20, 2025 | 10.41 | 10.49 | 10.38 | 10.44 | 10.34 | 0.48% | 66,482 |
| Feb 19, 2025 | 10.39 | 10.40 | 10.35 | 10.39 | 10.29 | -0.19% | 12,222 |
| Feb 18, 2025 | 10.38 | 10.46 | 10.37 | 10.41 | 10.31 | 0.39% | 47,638 |
| Feb 14, 2025 | 10.40 | 10.44 | 10.37 | 10.37 | 10.27 | - | 22,014 |
| Feb 13, 2025 | 10.32 | 10.37 | 10.31 | 10.37 | 10.27 | - | 19,063 |
| Feb 12, 2025 | 10.38 | 10.38 | 10.28 | 10.37 | 10.16 | -0.48% | 22,682 |
| Feb 11, 2025 | 10.39 | 10.43 | 10.36 | 10.42 | 10.21 | 0.48% | 37,355 |
| Feb 10, 2025 | 10.47 | 10.47 | 10.34 | 10.37 | 10.16 | 0.58% | 31,462 |
| Feb 7, 2025 | 10.35 | 10.37 | 10.28 | 10.31 | 10.11 | -0.39% | 26,175 |
| Feb 6, 2025 | 10.33 | 10.36 | 10.28 | 10.35 | 10.14 | 0.39% | 24,908 |
| Feb 5, 2025 | 10.25 | 10.32 | 10.22 | 10.31 | 10.10 | 1.18% | 28,208 |
| Feb 4, 2025 | 10.24 | 10.25 | 10.17 | 10.19 | 9.99 | 0.02% | 20,919 |
| Feb 3, 2025 | 10.18 | 10.24 | 10.12 | 10.19 | 9.98 | -0.41% | 15,264 |
| Jan 31, 2025 | 10.19 | 10.28 | 10.19 | 10.23 | 10.03 | 0.29% | 22,387 |
| Jan 30, 2025 | 10.20 | 10.23 | 10.19 | 10.20 | 10.00 | 0.34% | 13,476 |
| Jan 29, 2025 | 10.23 | 10.25 | 10.13 | 10.17 | 9.96 | -0.37% | 14,705 |
| Jan 28, 2025 | 10.19 | 10.31 | 10.16 | 10.20 | 10.00 | 0.13% | 22,881 |
| Jan 27, 2025 | 10.12 | 10.23 | 10.12 | 10.19 | 9.99 | 0.39% | 40,773 |
| Jan 24, 2025 | 10.16 | 10.19 | 10.11 | 10.15 | 9.95 | 0.30% | 20,620 |
| Jan 23, 2025 | 10.17 | 10.24 | 10.09 | 10.12 | 9.92 | -0.30% | 50,099 |
| Jan 22, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 9.95 | -0.98% | 20,392 |
| Jan 21, 2025 | 10.29 | 10.33 | 10.23 | 10.25 | 10.05 | -0.39% | 41,601 |
| Jan 17, 2025 | 10.30 | 10.30 | 10.25 | 10.29 | 10.09 | - | 29,313 |