NYSE - Delayed Quote USD

Principal Real Estate Income Fund (PGZ)

Compare
10.66 +0.05 (+0.47%)
At close: November 4 at 3:59 PM EST
10.53 -0.13 (-1.22%)
Pre-Market: 7:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 10.67 10.78 10.66 10.66 10.66 16,800
Nov 1, 2024 10.67 10.78 10.61 10.61 10.61 13,600
Oct 31, 2024 10.68 10.75 10.68 10.70 10.70 7,500
Oct 30, 2024 10.72 10.79 10.66 10.68 10.68 26,400
Oct 29, 2024 10.75 10.76 10.63 10.67 10.67 19,100
Oct 28, 2024 10.89 10.96 10.72 10.75 10.75 38,400
Oct 25, 2024 10.84 10.90 10.80 10.80 10.80 19,600
Oct 24, 2024 10.85 10.88 10.83 10.83 10.83 19,100
Oct 23, 2024 10.86 10.88 10.81 10.82 10.82 5,000
Oct 22, 2024 10.85 11.00 10.84 10.87 10.87 27,300
Oct 21, 2024 10.97 10.97 10.84 10.84 10.84 23,000
Oct 18, 2024 10.94 10.96 10.91 10.93 10.93 19,200
Oct 17, 2024 0.11 Dividend
Oct 17, 2024 10.95 10.95 10.86 10.88 10.88 51,100
Oct 16, 2024 11.00 11.15 10.96 11.05 10.94 34,400
Oct 15, 2024 10.92 11.06 10.91 11.00 10.90 61,200
Oct 14, 2024 10.92 10.99 10.84 10.90 10.80 29,800
Oct 11, 2024 10.94 10.94 10.86 10.92 10.82 33,700
Oct 10, 2024 10.90 10.92 10.87 10.89 10.79 17,200
Oct 9, 2024 10.87 10.91 10.86 10.90 10.80 35,900
Oct 8, 2024 10.84 10.88 10.83 10.87 10.77 20,100
Oct 7, 2024 10.90 10.93 10.82 10.83 10.73 31,400
Oct 4, 2024 10.92 10.93 10.90 10.90 10.80 9,000
Oct 3, 2024 11.07 11.09 10.93 10.93 10.83 35,000
Oct 2, 2024 11.11 11.20 11.10 11.10 10.99 26,700
Oct 1, 2024 11.21 11.25 11.16 11.19 11.08 17,300
Sep 30, 2024 11.21 11.22 11.15 11.17 11.06 36,100
Sep 27, 2024 11.15 11.21 11.12 11.19 11.08 14,800
Sep 26, 2024 11.19 11.20 11.01 11.18 11.07 18,100
Sep 25, 2024 11.25 11.26 11.15 11.20 11.09 30,500
Sep 24, 2024 11.10 11.22 11.01 11.22 11.11 12,600
Sep 23, 2024 11.06 11.09 11.00 11.08 10.97 30,800
Sep 20, 2024 11.10 11.18 11.05 11.08 10.97 17,400
Sep 19, 2024 11.27 11.31 11.10 11.10 10.99 22,300
Sep 18, 2024 11.15 11.30 11.15 11.21 11.10 22,900
Sep 17, 2024 11.15 11.21 11.15 11.18 11.07 25,100
Sep 16, 2024 0.11 Dividend
Sep 16, 2024 11.20 11.22 11.14 11.19 11.08 64,700
Sep 13, 2024 11.20 11.21 11.17 11.20 10.99 37,600
Sep 12, 2024 11.10 11.17 11.10 11.16 10.95 47,000
Sep 11, 2024 11.11 11.15 11.07 11.13 10.92 13,700
Sep 10, 2024 11.10 11.13 11.08 11.10 10.89 25,500
Sep 9, 2024 11.06 11.11 11.04 11.09 10.88 37,000
Sep 6, 2024 11.10 11.14 11.05 11.06 10.85 59,700
Sep 5, 2024 11.12 11.16 11.06 11.10 10.89 76,100
Sep 4, 2024 11.13 11.13 11.03 11.03 10.82 40,300
Sep 3, 2024 11.02 11.17 11.01 11.05 10.84 51,300
Aug 30, 2024 11.04 11.04 10.93 10.98 10.77 24,600
Aug 29, 2024 10.95 10.98 10.89 10.96 10.75 18,100
Aug 28, 2024 10.90 10.95 10.84 10.89 10.69 21,200
Aug 27, 2024 10.86 10.89 10.73 10.89 10.69 21,300
Aug 26, 2024 10.82 10.86 10.80 10.86 10.66 34,400
Aug 23, 2024 10.65 10.86 10.65 10.80 10.60 30,400
Aug 22, 2024 10.56 10.67 10.56 10.63 10.43 21,900
Aug 21, 2024 10.70 10.70 10.61 10.65 10.45 31,500
Aug 20, 2024 10.70 10.77 10.67 10.70 10.50 9,400
Aug 19, 2024 10.51 10.78 10.51 10.74 10.54 45,700
Aug 16, 2024 0.11 Dividend
Aug 16, 2024 10.68 10.68 10.52 10.55 10.35 26,400
Aug 15, 2024 10.72 10.83 10.72 10.76 10.45 26,500
Aug 14, 2024 10.65 10.75 10.61 10.75 10.45 19,600
Aug 13, 2024 10.59 10.65 10.59 10.64 10.34 11,400
Aug 12, 2024 10.62 10.67 10.55 10.55 10.25 23,600
Aug 9, 2024 10.56 10.63 10.51 10.60 10.30 25,600
Aug 8, 2024 10.52 10.59 10.49 10.56 10.26 30,700
Aug 7, 2024 10.50 10.52 10.46 10.48 10.18 24,000
Aug 6, 2024 10.38 10.48 10.30 10.45 10.15 35,200
Aug 5, 2024 10.32 10.41 10.28 10.28 9.99 46,900
Aug 2, 2024 10.54 10.56 10.47 10.50 10.20 29,300
Aug 1, 2024 10.53 10.60 10.50 10.50 10.20 41,600
Jul 31, 2024 10.59 10.59 10.48 10.48 10.18 31,100
Jul 30, 2024 10.50 10.57 10.47 10.57 10.27 39,300
Jul 29, 2024 10.41 10.50 10.35 10.50 10.20 48,800
Jul 26, 2024 10.50 10.54 10.45 10.45 10.15 21,700
Jul 25, 2024 10.54 10.54 10.50 10.51 10.21 10,600
Jul 24, 2024 10.50 10.54 10.50 10.50 10.20 18,600
Jul 23, 2024 10.54 10.58 10.50 10.54 10.24 15,500
Jul 22, 2024 10.64 10.64 10.49 10.54 10.24 7,500
Jul 19, 2024 10.49 10.61 10.48 10.51 10.21 17,500
Jul 18, 2024 10.53 10.53 10.44 10.50 10.20 22,400
Jul 17, 2024 0.11 Dividend
Jul 17, 2024 10.49 10.59 10.49 10.53 10.23 35,600
Jul 16, 2024 10.57 10.70 10.51 10.66 10.26 40,600
Jul 15, 2024 10.48 10.58 10.48 10.50 10.10 30,800
Jul 12, 2024 10.51 10.53 10.40 10.50 10.10 24,300
Jul 11, 2024 10.34 10.54 10.33 10.53 10.13 37,900
Jul 10, 2024 10.32 10.34 10.31 10.34 9.95 10,800
Jul 9, 2024 10.33 10.33 10.28 10.33 9.94 18,100
Jul 8, 2024 10.33 10.33 10.25 10.30 9.91 20,100
Jul 5, 2024 10.29 10.33 10.24 10.33 9.94 21,300
Jul 3, 2024 10.21 10.25 10.20 10.21 9.82 6,200
Jul 2, 2024 10.17 10.24 10.14 10.19 9.80 21,500
Jul 1, 2024 10.23 10.23 10.15 10.17 9.78 19,200
Jun 28, 2024 10.31 10.31 10.14 10.21 9.82 30,700
Jun 27, 2024 10.09 10.16 10.09 10.13 9.75 11,600
Jun 26, 2024 9.98 10.11 9.98 10.06 9.68 28,600
Jun 25, 2024 10.02 10.08 10.02 10.02 9.64 6,100
Jun 24, 2024 9.99 10.06 9.99 10.05 9.67 17,700
Jun 21, 2024 10.00 10.01 9.93 9.99 9.61 16,100
Jun 20, 2024 10.00 10.06 9.96 9.97 9.59 21,300
Jun 18, 2024 10.04 10.04 10.01 10.01 9.63 10,300
Jun 17, 2024 9.97 10.04 9.97 10.02 9.64 9,000
Jun 14, 2024 10.07 10.09 10.05 10.06 9.68 12,700
Jun 13, 2024 0.11 Dividend
Jun 13, 2024 10.00 10.11 10.00 10.08 9.70 51,000
Jun 12, 2024 10.16 10.25 10.15 10.15 9.66 48,300
Jun 11, 2024 10.12 10.14 10.11 10.14 9.65 10,000
Jun 10, 2024 10.11 10.15 10.11 10.13 9.64 27,400
Jun 7, 2024 10.12 10.18 10.12 10.16 9.67 25,900
Jun 6, 2024 10.18 10.23 10.18 10.21 9.72 6,100
Jun 5, 2024 10.16 10.25 10.11 10.21 9.72 23,900
Jun 4, 2024 10.06 10.16 10.06 10.11 9.63 12,800
Jun 3, 2024 10.04 10.08 10.04 10.05 9.57 18,300
May 31, 2024 9.92 10.02 9.91 10.02 9.54 24,500
May 30, 2024 9.95 9.98 9.83 9.86 9.39 32,500
May 29, 2024 9.91 9.97 9.85 9.85 9.38 21,300
May 28, 2024 10.10 10.10 10.01 10.01 9.53 17,200
May 24, 2024 10.04 10.08 10.04 10.06 9.58 14,000
May 23, 2024 10.15 10.17 10.02 10.03 9.55 19,000
May 22, 2024 10.23 10.26 10.12 10.12 9.64 15,500
May 21, 2024 10.21 10.27 10.20 10.24 9.75 16,300
May 20, 2024 10.18 10.20 10.15 10.19 9.70 27,400
May 17, 2024 10.09 10.20 10.09 10.17 9.68 15,000
May 16, 2024 10.19 10.20 10.10 10.11 9.63 24,800
May 15, 2024 0.11 Dividend
May 15, 2024 10.16 10.20 10.16 10.19 9.70 15,100
May 14, 2024 10.16 10.19 10.15 10.15 9.56 15,500
May 13, 2024 10.14 10.19 10.14 10.15 9.56 21,000
May 10, 2024 10.13 10.15 10.11 10.14 9.55 15,400
May 9, 2024 10.05 10.14 10.05 10.12 9.54 15,300
May 8, 2024 10.03 10.13 10.03 10.04 9.46 11,000
May 7, 2024 10.15 10.15 10.03 10.08 9.50 15,100
May 6, 2024 10.07 10.14 10.07 10.12 9.54 11,600
May 3, 2024 9.97 10.10 9.97 10.07 9.49 10,100
May 2, 2024 10.00 10.00 9.93 9.95 9.38 11,100
May 1, 2024 9.86 9.91 9.86 9.91 9.34 12,100
Apr 30, 2024 9.87 9.95 9.83 9.83 9.26 18,000
Apr 29, 2024 9.84 9.90 9.84 9.86 9.29 7,700
Apr 26, 2024 9.82 9.91 9.80 9.85 9.28 22,300
Apr 25, 2024 9.79 9.80 9.74 9.79 9.22 18,000
Apr 24, 2024 9.87 9.90 9.84 9.87 9.30 8,400
Apr 23, 2024 9.76 9.88 9.76 9.88 9.31 16,500
Apr 22, 2024 9.68 9.76 9.68 9.76 9.20 47,000
Apr 19, 2024 9.50 9.74 9.46 9.67 9.11 26,600
Apr 18, 2024 9.74 9.74 9.64 9.66 9.10 39,100
Apr 17, 2024 9.73 9.73 9.70 9.73 9.17 22,900
Apr 16, 2024 9.74 9.74 9.63 9.70 9.14 22,700
Apr 15, 2024 0.11 Dividend
Apr 15, 2024 9.90 9.95 9.71 9.74 9.18 44,200
Apr 12, 2024 10.12 10.12 9.94 9.95 9.28 14,600
Apr 11, 2024 10.04 10.27 10.03 10.10 9.42 28,100
Apr 10, 2024 10.24 10.24 10.01 10.08 9.40 28,100
Apr 9, 2024 10.29 10.30 10.27 10.30 9.60 7,800
Apr 8, 2024 10.24 10.31 10.24 10.27 9.57 18,700
Apr 5, 2024 10.19 10.30 10.18 10.28 9.58 15,800
Apr 4, 2024 10.30 10.30 10.22 10.22 9.53 12,600
Apr 3, 2024 10.24 10.26 10.20 10.26 9.57 19,500
Apr 2, 2024 10.25 10.25 10.17 10.22 9.53 17,400
Apr 1, 2024 10.29 10.39 10.27 10.29 9.59 19,300
Mar 28, 2024 10.40 10.43 10.33 10.33 9.63 27,500
Mar 27, 2024 10.41 10.41 10.37 10.38 9.68 29,600
Mar 26, 2024 10.32 10.38 10.30 10.33 9.63 20,300
Mar 25, 2024 10.29 10.34 10.26 10.28 9.58 16,100
Mar 22, 2024 10.36 10.36 10.30 10.30 9.60 18,700
Mar 21, 2024 10.29 10.39 10.29 10.35 9.65 16,400
Mar 20, 2024 10.28 10.30 10.24 10.29 9.59 10,600
Mar 19, 2024 10.31 10.35 10.22 10.29 9.59 17,400
Mar 18, 2024 10.24 10.45 10.24 10.38 9.68 19,000
Mar 15, 2024 10.21 10.28 10.21 10.23 9.54 9,000
Mar 14, 2024 10.46 10.46 10.18 10.26 9.57 34,200
Mar 13, 2024 0.11 Dividend
Mar 13, 2024 10.40 10.59 10.40 10.40 9.70 19,000
Mar 12, 2024 10.59 10.59 10.42 10.49 9.68 21,300
Mar 11, 2024 10.37 10.57 10.36 10.54 9.73 37,000
Mar 8, 2024 10.27 10.41 10.27 10.36 9.56 22,000
Mar 7, 2024 10.21 10.32 10.21 10.25 9.46 11,800
Mar 6, 2024 10.18 10.28 10.18 10.23 9.44 14,600
Mar 5, 2024 10.22 10.22 10.18 10.19 9.41 11,900
Mar 4, 2024 10.20 10.22 10.18 10.21 9.42 19,200
Mar 1, 2024 10.07 10.24 10.07 10.21 9.42 33,100
Feb 29, 2024 10.01 10.09 10.00 10.07 9.29 25,800
Feb 28, 2024 9.91 10.00 9.91 9.97 9.20 22,600
Feb 27, 2024 9.99 10.03 9.96 9.98 9.21 23,400
Feb 26, 2024 9.95 9.97 9.91 9.91 9.15 17,500
Feb 23, 2024 9.91 9.96 9.89 9.92 9.16 31,500
Feb 22, 2024 9.96 9.96 9.91 9.91 9.15 22,100
Feb 21, 2024 9.90 9.94 9.90 9.91 9.15 18,700
Feb 20, 2024 10.00 10.23 9.90 9.94 9.17 33,500
Feb 16, 2024 10.16 10.16 10.02 10.08 9.30 17,700
Feb 15, 2024 10.06 10.25 10.06 10.23 9.44 21,300
Feb 14, 2024 10.02 10.13 10.01 10.08 9.30 17,500
Feb 13, 2024 0.11 Dividend
Feb 13, 2024 10.12 10.12 9.96 10.06 9.29 26,900
Feb 12, 2024 10.15 10.35 10.15 10.35 9.46 23,400
Feb 9, 2024 10.13 10.17 10.12 10.17 9.29 25,900
Feb 8, 2024 10.09 10.16 10.09 10.15 9.27 11,600
Feb 7, 2024 10.10 10.14 10.07 10.13 9.26 12,600
Feb 6, 2024 10.05 10.12 10.05 10.07 9.20 6,700
Feb 5, 2024 10.06 10.10 10.06 10.06 9.19 21,200
Feb 2, 2024 10.17 10.17 10.01 10.13 9.26 44,300
Feb 1, 2024 9.80 10.14 9.80 10.12 9.25 65,200
Jan 31, 2024 9.85 9.92 9.85 9.87 9.02 40,700
Jan 30, 2024 9.78 9.83 9.78 9.83 8.98 22,200
Jan 29, 2024 9.66 9.75 9.66 9.75 8.91 11,500
Jan 26, 2024 9.61 9.69 9.61 9.66 8.83 22,300
Jan 25, 2024 9.61 9.66 9.61 9.65 8.82 19,700
Jan 24, 2024 9.63 9.68 9.54 9.55 8.73 18,500
Jan 23, 2024 9.73 9.73 9.58 9.62 8.79 15,700
Jan 22, 2024 9.57 9.71 9.55 9.68 8.84 27,400
Jan 19, 2024 9.51 9.59 9.50 9.59 8.76 26,800
Jan 18, 2024 9.50 9.54 9.50 9.51 8.69 19,200
Jan 17, 2024 9.51 9.58 9.46 9.50 8.68 23,400
Jan 16, 2024 0.11 Dividend
Jan 16, 2024 9.61 9.62 9.53 9.54 8.72 25,500
Jan 12, 2024 9.73 9.84 9.72 9.76 8.82 30,800
Jan 11, 2024 9.69 9.73 9.66 9.73 8.79 40,700
Jan 10, 2024 9.63 9.72 9.63 9.69 8.76 13,100
Jan 9, 2024 9.62 9.64 9.60 9.63 8.70 10,300
Jan 8, 2024 9.47 9.63 9.44 9.62 8.69 22,300
Jan 5, 2024 9.40 9.47 9.40 9.44 8.53 7,700
Jan 4, 2024 9.51 9.51 9.40 9.45 8.54 15,200
Jan 3, 2024 9.46 9.46 9.39 9.44 8.53 23,500
Jan 2, 2024 9.45 9.53 9.43 9.50 8.59 38,100
Dec 29, 2023 9.46 9.51 9.43 9.45 8.54 44,300
Dec 28, 2023 9.38 9.46 9.38 9.45 8.54 23,100
Dec 27, 2023 9.40 9.46 9.40 9.42 8.51 30,800
Dec 26, 2023 9.35 9.44 9.35 9.38 8.48 23,200
Dec 22, 2023 9.33 9.38 9.32 9.35 8.45 24,000
Dec 21, 2023 9.32 9.38 9.26 9.28 8.39 39,900
Dec 20, 2023 9.40 9.40 9.29 9.30 8.41 71,800
Dec 19, 2023 9.30 9.37 9.26 9.32 8.42 18,300
Dec 18, 2023 9.22 9.32 9.21 9.28 8.39 20,800
Dec 15, 2023 9.35 9.37 9.27 9.28 8.39 15,100
Dec 14, 2023 9.31 9.48 9.30 9.35 8.45 21,500
Dec 13, 2023 0.11 Dividend
Dec 13, 2023 9.03 9.34 9.03 9.27 8.38 47,000
Dec 12, 2023 9.15 9.24 9.05 9.22 8.24 18,500
Dec 11, 2023 9.15 9.24 9.13 9.16 8.18 19,600
Dec 8, 2023 9.21 9.25 9.11 9.20 8.22 20,300
Dec 7, 2023 9.30 9.38 9.26 9.26 8.27 15,800
Dec 6, 2023 9.27 9.40 9.27 9.35 8.35 7,900
Dec 5, 2023 9.34 9.39 9.26 9.30 8.31 22,000
Dec 4, 2023 9.43 9.46 9.38 9.41 8.41 15,700
Dec 1, 2023 9.27 9.50 9.27 9.45 8.44 16,300
Nov 30, 2023 9.33 9.33 9.29 9.32 8.33 8,100
Nov 29, 2023 9.30 9.36 9.30 9.32 8.33 5,800
Nov 28, 2023 9.30 9.47 9.28 9.28 8.29 19,900
Nov 27, 2023 9.48 9.48 9.35 9.37 8.37 12,600
Nov 24, 2023 9.53 9.53 9.39 9.48 8.47 7,200
Nov 22, 2023 9.23 9.78 9.23 9.53 8.52 13,000
Nov 21, 2023 9.26 9.29 9.21 9.26 8.27 8,500
Nov 20, 2023 9.22 9.33 9.16 9.33 8.34 23,500
Nov 17, 2023 9.22 9.24 9.12 9.20 8.22 9,000
Nov 16, 2023 9.12 9.15 9.06 9.14 8.17 7,600
Nov 15, 2023 0.11 Dividend
Nov 15, 2023 9.04 9.16 9.04 9.14 8.17 11,400
Nov 14, 2023 8.95 9.23 8.92 9.13 8.06 52,300
Nov 13, 2023 8.82 8.95 8.82 8.89 7.85 10,000
Nov 10, 2023 8.87 8.94 8.83 8.86 7.83 13,100
Nov 9, 2023 8.82 9.08 8.82 8.91 7.87 26,500
Nov 8, 2023 8.82 8.87 8.82 8.83 7.80 24,300
Nov 7, 2023 8.85 8.90 8.85 8.85 7.82 15,300
Nov 6, 2023 8.94 8.96 8.88 8.91 7.87 31,200

Related Tickers