Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
9.78
+0.10 (1.03%)
At close: May 20, 2026, 4:00 PM EDT
9.80
+0.02 (0.20%)
After-hours: May 20, 2026, 7:59 PM EDT
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.72 | 9.78 | 9.70 | 9.76 | - | 0.83% | 11,849 |
| May 19, 2026 | 9.72 | 9.78 | 9.66 | 9.68 | 9.68 | -0.41% | 11,002 |
| May 18, 2026 | 9.69 | 9.76 | 9.60 | 9.72 | 9.72 | 0.21% | 32,093 |
| May 15, 2026 | 9.80 | 9.83 | 9.65 | 9.70 | 9.70 | -1.52% | 19,196 |
| May 14, 2026 | 9.88 | 9.91 | 9.84 | 9.85 | 9.85 | -0.81% | 21,789 |
| May 13, 2026 | 9.95 | 10.05 | 9.93 | 9.93 | 9.83 | -1.19% | 26,185 |
| May 12, 2026 | 10.11 | 10.11 | 10.02 | 10.05 | 9.94 | -0.40% | 14,514 |
| May 11, 2026 | 10.11 | 10.21 | 10.09 | 10.09 | 9.98 | -0.10% | 22,644 |
| May 8, 2026 | 10.02 | 10.17 | 10.02 | 10.10 | 9.99 | 0.10% | 21,313 |
| May 7, 2026 | 10.12 | 10.26 | 9.98 | 10.09 | 9.98 | -0.30% | 14,829 |
| May 6, 2026 | 10.02 | 10.12 | 10.02 | 10.12 | 10.01 | 0.60% | 11,156 |
| May 5, 2026 | 10.03 | 10.10 | 10.01 | 10.06 | 9.95 | 0.70% | 7,838 |
| May 4, 2026 | 10.15 | 10.15 | 9.99 | 9.99 | 9.88 | -1.09% | 16,607 |
| May 1, 2026 | 10.30 | 10.30 | 10.06 | 10.10 | 9.99 | -0.69% | 19,771 |
| Apr 30, 2026 | 10.05 | 10.17 | 10.01 | 10.17 | 10.06 | 1.19% | 28,157 |
| Apr 29, 2026 | 10.05 | 10.11 | 10.00 | 10.05 | 9.94 | 0.10% | 16,777 |
| Apr 28, 2026 | 10.07 | 10.14 | 10.01 | 10.04 | 9.93 | -0.30% | 24,721 |
| Apr 27, 2026 | 10.13 | 10.18 | 10.07 | 10.07 | 9.96 | -0.49% | 27,646 |
| Apr 24, 2026 | 10.28 | 10.30 | 10.08 | 10.12 | 10.01 | -0.98% | 28,195 |
| Apr 23, 2026 | 10.26 | 10.30 | 10.19 | 10.22 | 10.11 | -0.20% | 23,074 |
| Apr 22, 2026 | 10.28 | 10.30 | 10.19 | 10.24 | 10.13 | 0.10% | 19,747 |
| Apr 21, 2026 | 10.47 | 10.47 | 10.22 | 10.23 | 10.12 | -1.63% | 15,994 |
| Apr 20, 2026 | 10.39 | 10.47 | 10.38 | 10.40 | 10.29 | 0.10% | 28,467 |
| Apr 17, 2026 | 10.40 | 10.45 | 10.33 | 10.39 | 10.28 | 0.19% | 32,813 |
| Apr 16, 2026 | 10.27 | 10.39 | 10.27 | 10.37 | 10.26 | -0.10% | 31,532 |
| Apr 15, 2026 | 10.34 | 10.44 | 10.27 | 10.38 | 10.17 | 0.78% | 61,736 |
| Apr 14, 2026 | 10.19 | 10.31 | 10.19 | 10.30 | 10.09 | 0.83% | 8,990 |
| Apr 13, 2026 | 10.23 | 10.23 | 10.12 | 10.22 | 10.00 | 0.34% | 20,220 |
| Apr 10, 2026 | 10.20 | 10.26 | 10.15 | 10.18 | 9.97 | -0.20% | 15,960 |
| Apr 9, 2026 | 10.19 | 10.24 | 10.12 | 10.20 | 9.99 | 0.79% | 15,184 |
| Apr 8, 2026 | 10.07 | 10.16 | 10.07 | 10.12 | 9.91 | 2.01% | 13,492 |
| Apr 7, 2026 | 10.02 | 10.02 | 9.92 | 9.92 | 9.72 | -0.29% | 21,093 |
| Apr 6, 2026 | 9.93 | 10.01 | 9.91 | 9.95 | 9.75 | 0.10% | 14,972 |
| Apr 2, 2026 | 9.90 | 10.08 | 9.80 | 9.94 | 9.74 | 0.10% | 23,943 |
| Apr 1, 2026 | 9.67 | 10.03 | 9.64 | 9.93 | 9.73 | 3.33% | 116,804 |
| Mar 31, 2026 | 9.58 | 9.72 | 9.56 | 9.61 | 9.41 | 1.48% | 31,180 |
| Mar 30, 2026 | 9.45 | 9.57 | 9.42 | 9.47 | 9.28 | 1.07% | 16,428 |
| Mar 27, 2026 | 9.56 | 9.56 | 9.32 | 9.37 | 9.18 | -1.73% | 54,663 |
| Mar 26, 2026 | 9.64 | 9.69 | 9.52 | 9.54 | 9.34 | -1.19% | 16,605 |
| Mar 25, 2026 | 9.61 | 9.69 | 9.56 | 9.65 | 9.45 | 1.15% | 22,306 |
| Mar 24, 2026 | 9.72 | 9.72 | 9.52 | 9.54 | 9.34 | -1.85% | 83,992 |
| Mar 23, 2026 | 9.81 | 9.81 | 9.69 | 9.72 | 9.52 | 0.62% | 46,119 |
| Mar 20, 2026 | 9.88 | 9.93 | 9.66 | 9.66 | 9.46 | -2.33% | 21,200 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.69 | -1.30% | 21,476 |
| Mar 18, 2026 | 10.08 | 10.08 | 9.98 | 10.02 | 9.81 | -0.40% | 16,904 |
| Mar 17, 2026 | 9.97 | 10.06 | 9.96 | 10.06 | 9.85 | 0.20% | 32,095 |
| Mar 16, 2026 | 10.00 | 10.07 | 10.00 | 10.04 | 9.73 | 0.85% | 22,720 |
| Mar 13, 2026 | 10.02 | 10.15 | 9.94 | 9.96 | 9.65 | -0.15% | 22,796 |
| Mar 12, 2026 | 10.01 | 10.03 | 9.95 | 9.97 | 9.66 | -0.40% | 22,238 |
| Mar 11, 2026 | 10.13 | 10.13 | 9.96 | 10.01 | 9.70 | -1.09% | 40,009 |