Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.47
0.00 (0.05%)
Jul 22, 2025, 12:15 PM - Market open
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.46 | 10.48 | 10.43 | 10.46 | 10.46 | 0.48% | 12,552 |
| Jul 18, 2025 | 10.45 | 10.46 | 10.39 | 10.41 | 10.41 | -0.10% | 8,108 |
| Jul 17, 2025 | 10.44 | 10.48 | 10.39 | 10.42 | 10.42 | -0.86% | 14,919 |
| Jul 16, 2025 | 10.57 | 10.57 | 10.50 | 10.51 | 10.41 | 0.05% | 29,345 |
| Jul 15, 2025 | 10.52 | 10.55 | 10.50 | 10.51 | 10.40 | -0.33% | 46,973 |
| Jul 14, 2025 | 10.50 | 10.58 | 10.50 | 10.54 | 10.44 | 0.67% | 25,533 |
| Jul 11, 2025 | 10.45 | 10.50 | 10.40 | 10.47 | 10.37 | 0.19% | 56,777 |
| Jul 10, 2025 | 10.45 | 10.49 | 10.42 | 10.45 | 10.35 | - | 20,939 |
| Jul 9, 2025 | 10.45 | 10.48 | 10.44 | 10.45 | 10.35 | 0.19% | 18,875 |
| Jul 8, 2025 | 10.46 | 10.50 | 10.43 | 10.43 | 10.33 | -0.48% | 26,853 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.47 | 10.48 | 10.38 | -0.57% | 18,963 |
| Jul 3, 2025 | 10.51 | 10.55 | 10.51 | 10.54 | 10.44 | 0.29% | 9,342 |
| Jul 2, 2025 | 10.55 | 10.55 | 10.45 | 10.51 | 10.41 | - | 45,405 |
| Jul 1, 2025 | 10.52 | 10.55 | 10.51 | 10.51 | 10.41 | -0.10% | 20,128 |
| Jun 30, 2025 | 10.53 | 10.53 | 10.47 | 10.52 | 10.42 | 0.48% | 30,188 |
| Jun 27, 2025 | 10.43 | 10.51 | 10.42 | 10.47 | 10.37 | 0.25% | 24,488 |
| Jun 26, 2025 | 10.50 | 10.50 | 10.41 | 10.44 | 10.34 | -0.53% | 14,066 |
| Jun 25, 2025 | 10.50 | 10.52 | 10.45 | 10.50 | 10.40 | -0.28% | 21,839 |
| Jun 24, 2025 | 10.50 | 10.54 | 10.47 | 10.53 | 10.43 | 0.61% | 10,593 |
| Jun 23, 2025 | 10.43 | 10.48 | 10.43 | 10.47 | 10.36 | 0.25% | 8,078 |
| Jun 20, 2025 | 10.49 | 10.49 | 10.43 | 10.44 | 10.34 | -0.29% | 20,087 |
| Jun 18, 2025 | 10.47 | 10.49 | 10.46 | 10.47 | 10.37 | 0.19% | 11,239 |
| Jun 17, 2025 | 10.54 | 10.54 | 10.43 | 10.45 | 10.35 | -0.38% | 20,554 |
| Jun 16, 2025 | 10.55 | 10.56 | 10.49 | 10.49 | 10.39 | -0.05% | 18,496 |
| Jun 13, 2025 | 10.48 | 10.54 | 10.47 | 10.50 | 10.39 | -0.80% | 28,910 |
| Jun 12, 2025 | 10.59 | 10.64 | 10.55 | 10.58 | 10.37 | 0.09% | 25,143 |
| Jun 11, 2025 | 10.56 | 10.62 | 10.55 | 10.57 | 10.36 | 0.28% | 18,975 |
| Jun 10, 2025 | 10.53 | 10.55 | 10.48 | 10.54 | 10.33 | 0.19% | 18,341 |
| Jun 9, 2025 | 10.56 | 10.57 | 10.41 | 10.52 | 10.31 | -0.19% | 36,023 |
| Jun 6, 2025 | 10.53 | 10.54 | 10.50 | 10.54 | 10.33 | 0.38% | 9,095 |
| Jun 5, 2025 | 10.53 | 10.53 | 10.46 | 10.50 | 10.29 | 0.19% | 17,877 |
| Jun 4, 2025 | 10.47 | 10.53 | 10.44 | 10.48 | 10.27 | 0.19% | 20,676 |
| Jun 3, 2025 | 10.45 | 10.47 | 10.39 | 10.46 | 10.25 | 0.48% | 15,843 |
| Jun 2, 2025 | 10.35 | 10.45 | 10.35 | 10.41 | 10.20 | 0.10% | 19,118 |
| May 30, 2025 | 10.39 | 10.44 | 10.32 | 10.40 | 10.19 | 0.10% | 24,610 |
| May 29, 2025 | 10.28 | 10.39 | 10.28 | 10.39 | 10.18 | 1.37% | 20,263 |
| May 28, 2025 | 10.28 | 10.28 | 10.20 | 10.25 | 10.05 | -0.39% | 17,819 |
| May 27, 2025 | 10.20 | 10.32 | 10.19 | 10.29 | 10.09 | 1.28% | 27,596 |
| May 23, 2025 | 10.17 | 10.17 | 10.13 | 10.16 | 9.96 | 0.10% | 4,851 |
| May 22, 2025 | 10.14 | 10.19 | 10.10 | 10.15 | 9.95 | - | 12,044 |
| May 21, 2025 | 10.23 | 10.26 | 10.15 | 10.15 | 9.95 | -0.98% | 19,849 |
| May 20, 2025 | 10.23 | 10.29 | 10.20 | 10.25 | 10.05 | 0.20% | 13,139 |
| May 19, 2025 | 10.24 | 10.25 | 10.18 | 10.23 | 10.03 | -0.20% | 20,977 |
| May 16, 2025 | 10.18 | 10.30 | 10.17 | 10.25 | 10.05 | 0.59% | 32,800 |
| May 15, 2025 | 10.14 | 10.22 | 10.13 | 10.19 | 9.99 | -0.20% | 28,102 |
| May 14, 2025 | 10.28 | 10.28 | 10.21 | 10.21 | 9.91 | -0.29% | 16,088 |
| May 13, 2025 | 10.32 | 10.40 | 10.24 | 10.24 | 9.94 | -0.68% | 23,741 |
| May 12, 2025 | 10.33 | 10.39 | 10.29 | 10.31 | 10.00 | 0.39% | 30,676 |
| May 9, 2025 | 10.25 | 10.31 | 10.25 | 10.27 | 9.96 | -0.10% | 28,453 |
| May 8, 2025 | 10.38 | 10.43 | 10.28 | 10.28 | 9.97 | -0.68% | 14,791 |