Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.40
0.00 (0.02%)
Oct 8, 2025, 4:00 PM EDT - Market closed
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.37 | 10.45 | 10.37 | 10.42 | - | 0.19% | 18,060 |
| Oct 7, 2025 | 10.49 | 10.50 | 10.35 | 10.40 | 10.40 | -0.53% | 23,877 |
| Oct 6, 2025 | 10.49 | 10.49 | 10.40 | 10.46 | 10.46 | -0.25% | 27,440 |
| Oct 3, 2025 | 10.54 | 10.54 | 10.46 | 10.48 | 10.48 | -0.18% | 30,974 |
| Oct 2, 2025 | 10.58 | 10.60 | 10.46 | 10.50 | 10.50 | 0.24% | 46,518 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.41 | 10.48 | 10.48 | 0.14% | 16,182 |
| Sep 30, 2025 | 10.46 | 10.50 | 10.44 | 10.46 | 10.46 | 0.19% | 20,071 |
| Sep 29, 2025 | 10.47 | 10.49 | 10.42 | 10.44 | 10.44 | 0.29% | 27,938 |
| Sep 26, 2025 | 10.38 | 10.48 | 10.38 | 10.41 | 10.41 | 0.58% | 23,169 |
| Sep 25, 2025 | 10.41 | 10.42 | 10.35 | 10.35 | 10.35 | -0.96% | 17,934 |
| Sep 24, 2025 | 10.47 | 10.47 | 10.41 | 10.45 | 10.45 | 0.14% | 20,517 |
| Sep 23, 2025 | 10.48 | 10.48 | 10.41 | 10.44 | 10.44 | -0.33% | 26,875 |
| Sep 22, 2025 | 10.47 | 10.47 | 10.42 | 10.47 | 10.47 | 0.19% | 28,797 |
| Sep 19, 2025 | 10.48 | 10.49 | 10.41 | 10.45 | 10.45 | 0.10% | 21,697 |
| Sep 18, 2025 | 10.48 | 10.50 | 10.44 | 10.44 | 10.44 | -0.38% | 12,553 |
| Sep 17, 2025 | 10.45 | 10.48 | 10.41 | 10.48 | 10.48 | 0.29% | 20,379 |
| Sep 16, 2025 | 10.42 | 10.50 | 10.42 | 10.45 | 10.45 | -1.14% | 25,482 |
| Sep 15, 2025 | 10.62 | 10.64 | 10.54 | 10.57 | 10.47 | 0.09% | 48,483 |
| Sep 12, 2025 | 10.54 | 10.59 | 10.51 | 10.56 | 10.46 | 0.09% | 19,033 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.53 | 10.55 | 10.45 | -0.05% | 35,455 |
| Sep 10, 2025 | 10.54 | 10.59 | 10.53 | 10.56 | 10.45 | 0.24% | 61,438 |
| Sep 9, 2025 | 10.52 | 10.56 | 10.52 | 10.53 | 10.43 | -0.09% | 16,417 |
| Sep 8, 2025 | 10.57 | 10.59 | 10.48 | 10.54 | 10.44 | 0.38% | 30,579 |
| Sep 5, 2025 | 10.45 | 10.51 | 10.45 | 10.50 | 10.40 | 0.57% | 33,416 |
| Sep 4, 2025 | 10.49 | 10.52 | 10.37 | 10.44 | 10.34 | -0.48% | 57,363 |
| Sep 3, 2025 | 10.51 | 10.51 | 10.48 | 10.49 | 10.39 | - | 32,470 |
| Sep 2, 2025 | 10.50 | 10.53 | 10.45 | 10.49 | 10.39 | -0.19% | 29,435 |
| Aug 29, 2025 | 10.53 | 10.55 | 10.47 | 10.51 | 10.41 | 0.10% | 29,884 |
| Aug 28, 2025 | 10.51 | 10.52 | 10.46 | 10.50 | 10.40 | 0.38% | 15,556 |
| Aug 27, 2025 | 10.52 | 10.54 | 10.46 | 10.46 | 10.36 | -0.19% | 24,382 |
| Aug 26, 2025 | 10.53 | 10.55 | 10.46 | 10.48 | 10.38 | 0.05% | 24,806 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.45 | 10.48 | 10.37 | -0.62% | 23,907 |
| Aug 22, 2025 | 10.49 | 10.60 | 10.46 | 10.54 | 10.44 | 1.35% | 41,501 |
| Aug 21, 2025 | 10.36 | 10.50 | 10.34 | 10.40 | 10.30 | 0.58% | 39,385 |
| Aug 20, 2025 | 10.31 | 10.56 | 10.31 | 10.34 | 10.24 | -0.19% | 61,777 |
| Aug 19, 2025 | 10.38 | 10.41 | 10.35 | 10.36 | 10.26 | 0.19% | 27,214 |
| Aug 18, 2025 | 10.31 | 10.38 | 10.29 | 10.34 | 10.24 | 0.47% | 12,403 |
| Aug 15, 2025 | 10.42 | 10.44 | 10.29 | 10.29 | 10.19 | -1.79% | 42,351 |
| Aug 14, 2025 | 10.53 | 10.53 | 10.45 | 10.48 | 10.27 | -0.10% | 18,450 |
| Aug 13, 2025 | 10.52 | 10.55 | 10.48 | 10.49 | 10.28 | - | 39,590 |
| Aug 12, 2025 | 10.56 | 10.56 | 10.47 | 10.49 | 10.28 | -0.10% | 41,818 |
| Aug 11, 2025 | 10.46 | 10.58 | 10.46 | 10.50 | 10.29 | 0.67% | 51,059 |
| Aug 8, 2025 | 10.54 | 10.57 | 10.40 | 10.43 | 10.22 | -0.71% | 29,411 |
| Aug 7, 2025 | 10.53 | 10.57 | 10.45 | 10.51 | 10.30 | 0.33% | 71,049 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.46 | 10.47 | 10.26 | -0.29% | 32,421 |
| Aug 5, 2025 | 10.49 | 10.50 | 10.39 | 10.50 | 10.29 | 0.67% | 15,731 |
| Aug 4, 2025 | 10.43 | 10.45 | 10.39 | 10.43 | 10.22 | 0.87% | 28,888 |
| Aug 1, 2025 | 10.40 | 10.41 | 10.33 | 10.34 | 10.13 | -0.39% | 17,423 |
| Jul 31, 2025 | 10.46 | 10.50 | 10.27 | 10.38 | 10.17 | -0.57% | 39,218 |
| Jul 30, 2025 | 10.43 | 10.49 | 10.40 | 10.44 | 10.23 | 0.29% | 14,466 |