Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.29
-0.19 (-1.79%)
Aug 15, 2025, 4:00 PM - Market closed
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.42 | 10.44 | 10.29 | 10.29 | 10.29 | -1.79% | 42,351 |
| Aug 14, 2025 | 10.53 | 10.53 | 10.45 | 10.48 | 10.37 | -0.10% | 18,450 |
| Aug 13, 2025 | 10.52 | 10.55 | 10.48 | 10.49 | 10.38 | - | 39,590 |
| Aug 12, 2025 | 10.56 | 10.56 | 10.47 | 10.49 | 10.38 | -0.10% | 41,818 |
| Aug 11, 2025 | 10.46 | 10.58 | 10.46 | 10.50 | 10.39 | 0.67% | 51,059 |
| Aug 8, 2025 | 10.54 | 10.57 | 10.40 | 10.43 | 10.33 | -0.71% | 29,411 |
| Aug 7, 2025 | 10.53 | 10.57 | 10.45 | 10.51 | 10.40 | 0.33% | 71,049 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.46 | 10.47 | 10.36 | -0.29% | 32,421 |
| Aug 5, 2025 | 10.49 | 10.50 | 10.39 | 10.50 | 10.39 | 0.67% | 15,731 |
| Aug 4, 2025 | 10.43 | 10.45 | 10.39 | 10.43 | 10.33 | 0.87% | 28,888 |
| Aug 1, 2025 | 10.40 | 10.41 | 10.33 | 10.34 | 10.24 | -0.39% | 17,423 |
| Jul 31, 2025 | 10.46 | 10.50 | 10.27 | 10.38 | 10.28 | -0.57% | 39,218 |
| Jul 30, 2025 | 10.43 | 10.49 | 10.40 | 10.44 | 10.34 | 0.29% | 14,466 |
| Jul 29, 2025 | 10.46 | 10.48 | 10.37 | 10.41 | 10.31 | -0.48% | 33,203 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.41 | 10.46 | 10.35 | -0.19% | 17,481 |
| Jul 25, 2025 | 10.49 | 10.51 | 10.45 | 10.48 | 10.37 | 0.19% | 6,036 |
| Jul 24, 2025 | 10.50 | 10.52 | 10.45 | 10.46 | 10.35 | -0.29% | 8,029 |
| Jul 23, 2025 | 10.49 | 10.52 | 10.47 | 10.49 | 10.38 | -0.19% | 16,938 |
| Jul 22, 2025 | 10.48 | 10.53 | 10.46 | 10.51 | 10.40 | 0.48% | 18,152 |
| Jul 21, 2025 | 10.46 | 10.48 | 10.43 | 10.46 | 10.35 | 0.48% | 12,552 |
| Jul 18, 2025 | 10.45 | 10.46 | 10.39 | 10.41 | 10.31 | -0.10% | 8,108 |
| Jul 17, 2025 | 10.44 | 10.48 | 10.39 | 10.42 | 10.32 | -0.86% | 14,919 |
| Jul 16, 2025 | 10.57 | 10.57 | 10.50 | 10.51 | 10.30 | 0.05% | 29,345 |
| Jul 15, 2025 | 10.52 | 10.55 | 10.50 | 10.51 | 10.30 | -0.33% | 46,973 |
| Jul 14, 2025 | 10.50 | 10.58 | 10.50 | 10.54 | 10.33 | 0.67% | 25,533 |
| Jul 11, 2025 | 10.45 | 10.50 | 10.40 | 10.47 | 10.26 | 0.19% | 56,777 |
| Jul 10, 2025 | 10.45 | 10.49 | 10.42 | 10.45 | 10.24 | - | 20,939 |
| Jul 9, 2025 | 10.45 | 10.48 | 10.44 | 10.45 | 10.24 | 0.19% | 18,875 |
| Jul 8, 2025 | 10.46 | 10.50 | 10.43 | 10.43 | 10.22 | -0.48% | 26,853 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.47 | 10.48 | 10.27 | -0.57% | 18,963 |
| Jul 3, 2025 | 10.51 | 10.55 | 10.51 | 10.54 | 10.33 | 0.29% | 9,342 |
| Jul 2, 2025 | 10.55 | 10.55 | 10.45 | 10.51 | 10.30 | - | 45,405 |
| Jul 1, 2025 | 10.52 | 10.55 | 10.51 | 10.51 | 10.30 | -0.10% | 20,128 |
| Jun 30, 2025 | 10.53 | 10.53 | 10.47 | 10.52 | 10.31 | 0.48% | 30,188 |
| Jun 27, 2025 | 10.43 | 10.51 | 10.42 | 10.47 | 10.26 | 0.25% | 24,488 |
| Jun 26, 2025 | 10.50 | 10.50 | 10.41 | 10.44 | 10.24 | -0.53% | 14,066 |
| Jun 25, 2025 | 10.50 | 10.52 | 10.45 | 10.50 | 10.29 | -0.28% | 21,839 |
| Jun 24, 2025 | 10.50 | 10.54 | 10.47 | 10.53 | 10.32 | 0.61% | 10,593 |
| Jun 23, 2025 | 10.43 | 10.48 | 10.43 | 10.47 | 10.26 | 0.25% | 8,078 |
| Jun 20, 2025 | 10.49 | 10.49 | 10.43 | 10.44 | 10.23 | -0.29% | 20,087 |
| Jun 18, 2025 | 10.47 | 10.49 | 10.46 | 10.47 | 10.26 | 0.19% | 11,239 |
| Jun 17, 2025 | 10.54 | 10.54 | 10.43 | 10.45 | 10.24 | -0.38% | 20,554 |
| Jun 16, 2025 | 10.55 | 10.56 | 10.49 | 10.49 | 10.28 | -0.05% | 18,496 |
| Jun 13, 2025 | 10.48 | 10.54 | 10.47 | 10.50 | 10.29 | -0.80% | 28,910 |
| Jun 12, 2025 | 10.59 | 10.64 | 10.55 | 10.58 | 10.27 | 0.09% | 25,143 |
| Jun 11, 2025 | 10.56 | 10.62 | 10.55 | 10.57 | 10.26 | 0.28% | 18,975 |
| Jun 10, 2025 | 10.53 | 10.55 | 10.48 | 10.54 | 10.23 | 0.19% | 18,341 |
| Jun 9, 2025 | 10.56 | 10.57 | 10.41 | 10.52 | 10.21 | -0.19% | 36,023 |
| Jun 6, 2025 | 10.53 | 10.54 | 10.50 | 10.54 | 10.23 | 0.38% | 9,095 |
| Jun 5, 2025 | 10.53 | 10.53 | 10.46 | 10.50 | 10.19 | 0.19% | 17,877 |