Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Principal Real Estate Income Fund (NY: PGZ )

10.17 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.667 7.667 7.608 7.651 28,540 -0.02(-0.30%)
May 28, 2020 7.588 7.753 7.555 7.674 77,426 +0.09(+1.13%)
May 27, 2020 7.509 7.588 7.470 7.588 52,708 +0.11(+1.41%)
May 26, 2020 7.457 7.602 7.411 7.483 69,239 +0.07(+0.89%)
May 22, 2020 7.364 7.430 7.338 7.417 25,048 +0.05(+0.72%)
May 21, 2020 7.378 7.417 7.328 7.364 44,243 -0.06(-0.84%)
May 20, 2020 7.437 7.536 7.417 7.427 22,727 +0.01(+0.13%)
May 19, 2020 7.516 7.595 7.397 7.417 74,897 -0.16(-2.09%)
May 18, 2020 7.444 7.615 7.384 7.575 41,989 +0.30(+4.17%)
May 15, 2020 7.345 7.381 7.042 7.272 54,196 -0.14(-1.95%)
May 14, 2020 7.503 7.503 7.167 7.417 69,806 -0.12(-1.57%)
May 13, 2020 7.797 7.803 7.503 7.536 79,573 -0.29(-3.75%)
May 12, 2020 7.921 7.921 7.829 7.829 49,198 -0.05(-0.66%)
May 11, 2020 7.868 7.953 7.842 7.882 33,986 -0.03(-0.41%)
May 08, 2020 7.849 7.947 7.849 7.914 26,055 +0.00(+0.00%)
May 07, 2020 7.803 7.921 7.758 7.914 50,454 +0.11(+1.42%)
May 06, 2020 7.803 7.829 7.751 7.803 26,629 +0.00(+0.00%)
May 05, 2020 7.797 7.934 7.797 7.803 31,573 +0.03(+0.34%)
May 04, 2020 7.901 7.915 7.705 7.777 23,419 -0.12(-1.57%)
May 01, 2020 7.868 8.064 7.823 7.901 31,573 -0.20(-2.42%)
Apr 30, 2020 7.908 8.240 7.908 8.097 34,663 +0.08(+1.06%)
Apr 29, 2020 7.862 8.019 7.862 8.012 45,498 +0.15(+1.91%)
Apr 28, 2020 7.862 7.921 7.764 7.862 51,287 +0.05(+0.67%)
Apr 27, 2020 7.803 7.862 7.707 7.810 39,822 +0.03(+0.34%)
Apr 24, 2020 7.940 7.940 7.784 7.784 49,659 -0.03(-0.42%)
Apr 23, 2020 7.908 7.996 7.784 7.816 73,445 -0.21(-2.64%)
Apr 22, 2020 7.960 8.188 7.862 8.028 64,420 +0.05(+0.61%)
Apr 21, 2020 8.032 8.056 7.875 7.979 25,718 -0.23(-2.78%)
Apr 20, 2020 7.914 8.208 7.901 8.208 38,268 -0.01(-0.08%)
Apr 17, 2020 7.927 8.449 7.914 8.214 62,227 +0.42(+5.36%)
Apr 16, 2020 8.175 8.227 7.797 7.797 36,953 -0.52(-6.20%)
Apr 15, 2020 8.156 8.482 8.156 8.312 38,553 -0.11(-1.32%)
Apr 14, 2020 8.041 8.789 8.041 8.423 107,683 +0.42(+5.25%)
Apr 13, 2020 8.662 8.662 7.802 8.003 96,687 -0.67(-7.69%)
Apr 09, 2020 8.410 8.856 8.345 8.669 173,588 +0.26(+3.08%)
Apr 08, 2020 7.899 8.410 7.899 8.410 80,832 +0.52(+6.56%)
Apr 07, 2020 7.737 8.080 7.666 7.893 82,045 +0.40(+5.35%)
Apr 06, 2020 7.265 7.537 7.220 7.491 97,954 +0.27(+3.76%)
Apr 03, 2020 7.886 7.886 7.155 7.220 67,085 -0.65(-8.22%)
Apr 02, 2020 7.750 8.436 7.719 7.867 134,818 +0.12(+1.50%)
Apr 01, 2020 7.608 8.080 7.608 7.750 113,335 -0.08(-1.07%)
Mar 31, 2020 7.511 7.841 7.453 7.834 84,687 +0.43(+5.86%)
Mar 30, 2020 7.259 7.440 7.167 7.401 56,100 +0.23(+3.25%)
Mar 27, 2020 7.039 7.233 6.909 7.168 154,112 +0.03(+0.45%)
Mar 26, 2020 7.718 7.880 7.116 7.136 290,944 -1.02(-12.46%)
Mar 25, 2020 7.983 8.339 7.569 8.151 118,596 +0.16(+1.98%)
Mar 24, 2020 8.171 8.332 7.925 7.993 76,961 +0.06(+0.81%)
Mar 23, 2020 8.345 8.345 7.129 7.928 109,167 -0.65(-7.58%)
Mar 20, 2020 8.572 8.779 7.805 8.578 100,783 -0.10(-1.12%)
Mar 19, 2020 7.142 9.510 6.761 8.675 195,082 +1.49(+20.81%)
Mar 18, 2020 8.895 8.957 6.152 7.181 203,443 -2.14(-22.97%)
Mar 17, 2020 8.708 9.458 8.585 9.322 115,879 +0.58(+6.66%)
Mar 16, 2020 10.13 10.13 8.721 8.740 132,252 -2.02(-18.76%)
Mar 13, 2020 11.25 11.33 10.61 10.76 76,710 -0.18(-1.64%)
Mar 12, 2020 10.78 11.32 10.03 10.94 230,939 -1.14(-9.47%)
Mar 11, 2020 12.05 12.28 11.87 12.08 155,598 -0.11(-0.90%)
Mar 10, 2020 12.29 12.39 12.04 12.19 107,348 +0.17(+1.39%)
Mar 09, 2020 12.63 12.63 11.98 12.02 53,611 -0.99(-7.61%)
Mar 06, 2020 12.99 13.03 12.86 13.01 49,947 -0.18(-1.36%)
Mar 05, 2020 13.56 13.56 13.18 13.19 32,305 -0.35(-2.61%)
Mar 04, 2020 13.28 13.62 13.28 13.55 67,945 +0.28(+2.08%)
Mar 03, 2020 13.13 13.34 12.99 13.27 70,932 +0.05(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.