Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.29
-0.02 (-0.19%)
May 13, 2025, 1:22 PM - Market open
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.32 | 10.40 | 10.29 | 10.30 | - | -0.10% | 7,692 |
| May 12, 2025 | 10.33 | 10.39 | 10.29 | 10.31 | 10.31 | 0.39% | 30,676 |
| May 9, 2025 | 10.25 | 10.31 | 10.25 | 10.27 | 10.27 | -0.10% | 28,453 |
| May 8, 2025 | 10.38 | 10.43 | 10.28 | 10.28 | 10.28 | -0.68% | 14,791 |
| May 7, 2025 | 10.41 | 10.44 | 10.34 | 10.35 | 10.35 | -0.29% | 11,952 |
| May 6, 2025 | 10.42 | 10.50 | 10.33 | 10.38 | 10.38 | -0.48% | 17,948 |
| May 5, 2025 | 10.42 | 10.44 | 10.35 | 10.43 | 10.43 | 0.19% | 34,401 |
| May 2, 2025 | 10.45 | 10.48 | 10.41 | 10.41 | 10.41 | -0.40% | 34,038 |
| May 1, 2025 | 10.38 | 10.48 | 10.24 | 10.45 | 10.45 | 1.28% | 18,641 |
| Apr 30, 2025 | 10.29 | 10.33 | 10.19 | 10.32 | 10.32 | 0.10% | 12,934 |
| Apr 29, 2025 | 10.24 | 10.68 | 10.14 | 10.31 | 10.31 | 1.28% | 34,527 |
| Apr 28, 2025 | 10.11 | 10.20 | 10.11 | 10.18 | 10.18 | 0.39% | 13,961 |
| Apr 25, 2025 | 10.13 | 10.14 | 10.01 | 10.14 | 10.14 | 0.30% | 17,939 |
| Apr 24, 2025 | 10.09 | 10.15 | 9.91 | 10.11 | 10.11 | 0.70% | 16,300 |
| Apr 23, 2025 | 10.18 | 10.18 | 10.04 | 10.04 | 10.04 | -0.53% | 23,826 |
| Apr 22, 2025 | 10.01 | 10.13 | 9.99 | 10.09 | 10.09 | 1.34% | 8,728 |
| Apr 21, 2025 | 10.10 | 10.10 | 9.93 | 9.96 | 9.96 | -1.68% | 16,003 |
| Apr 17, 2025 | 10.04 | 10.20 | 10.03 | 10.13 | 10.13 | 1.20% | 13,399 |
| Apr 16, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 10.01 | 0.30% | 10,612 |
| Apr 15, 2025 | 9.94 | 10.06 | 9.94 | 9.98 | 9.98 | -0.22% | 31,436 |
| Apr 14, 2025 | 9.87 | 10.01 | 9.81 | 10.00 | 9.90 | 1.85% | 40,237 |
| Apr 11, 2025 | 9.70 | 9.85 | 9.70 | 9.82 | 9.72 | 1.24% | 22,806 |
| Apr 10, 2025 | 9.90 | 9.90 | 9.62 | 9.70 | 9.60 | -2.90% | 33,426 |
| Apr 9, 2025 | 9.75 | 10.03 | 9.24 | 9.99 | 9.89 | 1.94% | 69,120 |
| Apr 8, 2025 | 9.95 | 10.05 | 9.77 | 9.80 | 9.70 | -1.31% | 30,180 |
| Apr 7, 2025 | 9.95 | 10.10 | 9.67 | 9.93 | 9.83 | -1.59% | 41,382 |
| Apr 4, 2025 | 10.43 | 10.43 | 10.05 | 10.09 | 9.99 | -3.17% | 95,509 |
| Apr 3, 2025 | 10.56 | 10.56 | 10.41 | 10.42 | 10.31 | -1.42% | 53,429 |
| Apr 2, 2025 | 10.55 | 10.58 | 10.54 | 10.57 | 10.46 | 0.24% | 17,526 |
| Apr 1, 2025 | 10.53 | 10.56 | 10.49 | 10.55 | 10.44 | 0.14% | 17,138 |
| Mar 31, 2025 | 10.56 | 10.56 | 10.45 | 10.53 | 10.42 | 0.57% | 17,866 |
| Mar 28, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.36 | 0.87% | 22,206 |
| Mar 27, 2025 | 10.39 | 10.40 | 10.35 | 10.38 | 10.27 | -0.10% | 6,876 |
| Mar 26, 2025 | 10.39 | 10.39 | 10.37 | 10.39 | 10.28 | -0.10% | 11,003 |
| Mar 25, 2025 | 10.48 | 10.48 | 10.40 | 10.40 | 10.29 | -0.48% | 23,304 |
| Mar 24, 2025 | 10.44 | 10.47 | 10.41 | 10.45 | 10.34 | -0.19% | 20,322 |
| Mar 21, 2025 | 10.52 | 10.52 | 10.43 | 10.47 | 10.36 | 0.19% | 21,250 |
| Mar 20, 2025 | 10.38 | 10.46 | 10.37 | 10.45 | 10.34 | 0.58% | 6,339 |
| Mar 19, 2025 | 10.34 | 10.57 | 10.34 | 10.39 | 10.28 | 0.48% | 17,774 |
| Mar 18, 2025 | 10.42 | 10.42 | 10.32 | 10.34 | 10.23 | -0.48% | 30,157 |
| Mar 17, 2025 | 10.30 | 10.40 | 10.30 | 10.39 | 10.28 | -0.57% | 18,300 |
| Mar 14, 2025 | 10.43 | 10.47 | 10.42 | 10.45 | 10.24 | 0.19% | 14,731 |
| Mar 13, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.22 | -0.48% | 30,395 |
| Mar 12, 2025 | 10.60 | 10.60 | 10.40 | 10.48 | 10.27 | -0.29% | 49,965 |
| Mar 11, 2025 | 10.62 | 10.62 | 10.51 | 10.51 | 10.30 | -0.28% | 17,817 |
| Mar 10, 2025 | 10.59 | 10.65 | 10.51 | 10.54 | 10.33 | -0.66% | 12,573 |
| Mar 7, 2025 | 10.57 | 10.65 | 10.55 | 10.61 | 10.39 | 0.38% | 12,793 |
| Mar 6, 2025 | 10.74 | 10.74 | 10.53 | 10.57 | 10.36 | -1.67% | 38,698 |
| Mar 5, 2025 | 10.69 | 10.76 | 10.58 | 10.75 | 10.53 | 1.22% | 54,688 |
| Mar 4, 2025 | 10.66 | 10.68 | 10.56 | 10.62 | 10.40 | -0.56% | 36,428 |