NYSE - Delayed Quote USD

Principal Real Estate Income Fund (PGZ)

9.87 -0.01 (-0.09%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.87 9.90 9.84 9.87 9.87 8,400
Apr 23, 2024 9.76 9.88 9.76 9.88 9.88 16,500
Apr 22, 2024 9.68 9.76 9.68 9.76 9.76 47,000
Apr 19, 2024 9.50 9.74 9.46 9.67 9.67 26,600
Apr 18, 2024 9.74 9.74 9.64 9.66 9.66 39,100
Apr 17, 2024 9.73 9.73 9.70 9.73 9.73 22,900
Apr 16, 2024 9.74 9.74 9.63 9.70 9.70 22,700
Apr 15, 2024 0.11 Dividend
Apr 15, 2024 9.90 9.95 9.71 9.74 9.74 44,200
Apr 12, 2024 10.12 10.12 9.94 9.95 9.85 14,600
Apr 11, 2024 10.04 10.27 10.03 10.10 9.99 28,100
Apr 10, 2024 10.24 10.24 10.01 10.08 9.97 28,100
Apr 9, 2024 10.29 10.30 10.27 10.30 10.19 7,800
Apr 8, 2024 10.24 10.31 10.24 10.27 10.16 18,700
Apr 5, 2024 10.19 10.30 10.18 10.28 10.17 15,800
Apr 4, 2024 10.30 10.30 10.22 10.22 10.11 12,600
Apr 3, 2024 10.24 10.26 10.20 10.26 10.15 19,500
Apr 2, 2024 10.25 10.25 10.17 10.22 10.11 17,400
Apr 1, 2024 10.29 10.39 10.27 10.29 10.18 19,300
Mar 28, 2024 10.40 10.43 10.33 10.33 10.22 27,500
Mar 27, 2024 10.41 10.41 10.37 10.38 10.27 29,600
Mar 26, 2024 10.32 10.38 10.30 10.33 10.22 20,300
Mar 25, 2024 10.29 10.34 10.26 10.28 10.17 16,100
Mar 22, 2024 10.36 10.36 10.30 10.30 10.19 18,700
Mar 21, 2024 10.29 10.39 10.29 10.35 10.24 16,400
Mar 20, 2024 10.28 10.30 10.24 10.29 10.18 10,600
Mar 19, 2024 10.31 10.35 10.22 10.29 10.18 17,400
Mar 18, 2024 10.24 10.45 10.24 10.38 10.27 19,000
Mar 15, 2024 10.21 10.28 10.21 10.23 10.12 9,000
Mar 14, 2024 10.46 10.46 10.18 10.26 10.15 34,200
Mar 13, 2024 0.11 Dividend
Mar 13, 2024 10.40 10.59 10.40 10.40 10.29 19,000
Mar 12, 2024 10.59 10.59 10.42 10.49 10.28 21,300
Mar 11, 2024 10.37 10.57 10.36 10.54 10.32 37,000
Mar 8, 2024 10.27 10.41 10.27 10.36 10.15 22,000
Mar 7, 2024 10.21 10.32 10.21 10.25 10.04 11,800
Mar 6, 2024 10.18 10.28 10.18 10.23 10.02 14,600
Mar 5, 2024 10.22 10.22 10.18 10.19 9.98 11,900
Mar 4, 2024 10.20 10.22 10.18 10.21 10.00 19,200
Mar 1, 2024 10.07 10.24 10.07 10.21 10.00 33,100
Feb 29, 2024 10.01 10.09 10.00 10.07 9.86 25,800
Feb 28, 2024 9.91 10.00 9.91 9.97 9.77 22,600
Feb 27, 2024 9.99 10.03 9.96 9.98 9.78 23,400
Feb 26, 2024 9.95 9.97 9.91 9.91 9.71 17,500
Feb 23, 2024 9.91 9.96 9.89 9.92 9.72 31,500
Feb 22, 2024 9.96 9.96 9.91 9.91 9.71 22,100
Feb 21, 2024 9.90 9.94 9.90 9.91 9.71 18,700
Feb 20, 2024 10.00 10.23 9.90 9.94 9.74 33,500
Feb 16, 2024 10.16 10.16 10.02 10.08 9.87 17,700
Feb 15, 2024 10.06 10.25 10.06 10.23 10.02 21,300
Feb 14, 2024 10.02 10.13 10.01 10.08 9.87 17,500
Feb 13, 2024 0.11 Dividend
Feb 13, 2024 10.12 10.12 9.96 10.06 9.85 26,900
Feb 12, 2024 10.15 10.35 10.15 10.35 10.04 23,400
Feb 9, 2024 10.13 10.17 10.12 10.17 9.86 25,900
Feb 8, 2024 10.09 10.16 10.09 10.15 9.84 11,600
Feb 7, 2024 10.10 10.14 10.07 10.13 9.82 12,600
Feb 6, 2024 10.05 10.12 10.05 10.07 9.76 6,700
Feb 5, 2024 10.06 10.10 10.06 10.06 9.75 21,200
Feb 2, 2024 10.17 10.17 10.01 10.13 9.82 44,300
Feb 1, 2024 9.80 10.14 9.80 10.12 9.81 65,200
Jan 31, 2024 9.85 9.92 9.85 9.87 9.57 40,700
Jan 30, 2024 9.78 9.83 9.78 9.83 9.53 22,200
Jan 29, 2024 9.66 9.75 9.66 9.75 9.45 11,500
Jan 26, 2024 9.61 9.69 9.61 9.66 9.37 22,300
Jan 25, 2024 9.61 9.66 9.61 9.65 9.36 19,700
Jan 24, 2024 9.63 9.68 9.54 9.55 9.26 18,500
Jan 23, 2024 9.73 9.73 9.58 9.62 9.33 15,700
Jan 22, 2024 9.57 9.71 9.55 9.68 9.39 27,400
Jan 19, 2024 9.51 9.59 9.50 9.59 9.30 26,800
Jan 18, 2024 9.50 9.54 9.50 9.51 9.22 19,200
Jan 17, 2024 9.51 9.58 9.46 9.50 9.21 23,400
Jan 16, 2024 0.11 Dividend
Jan 16, 2024 9.61 9.62 9.53 9.54 9.25 25,500
Jan 12, 2024 9.73 9.84 9.72 9.76 9.36 30,800
Jan 11, 2024 9.69 9.73 9.66 9.73 9.33 40,700
Jan 10, 2024 9.63 9.72 9.63 9.69 9.29 13,100
Jan 9, 2024 9.62 9.64 9.60 9.63 9.24 10,300
Jan 8, 2024 9.47 9.63 9.44 9.62 9.23 22,300
Jan 5, 2024 9.40 9.47 9.40 9.44 9.05 7,700
Jan 4, 2024 9.51 9.51 9.40 9.45 9.06 15,200
Jan 3, 2024 9.46 9.46 9.39 9.44 9.05 23,500
Jan 2, 2024 9.45 9.53 9.43 9.50 9.11 38,100
Dec 29, 2023 9.46 9.51 9.43 9.45 9.06 44,300
Dec 28, 2023 9.38 9.46 9.38 9.45 9.06 23,100
Dec 27, 2023 9.40 9.46 9.40 9.42 9.04 30,800
Dec 26, 2023 9.35 9.44 9.35 9.38 9.00 23,200
Dec 22, 2023 9.33 9.38 9.32 9.35 8.97 24,000
Dec 21, 2023 9.32 9.38 9.26 9.28 8.90 39,900
Dec 20, 2023 9.40 9.40 9.29 9.30 8.92 71,800
Dec 19, 2023 9.30 9.37 9.26 9.32 8.94 18,300
Dec 18, 2023 9.22 9.32 9.21 9.28 8.90 20,800
Dec 15, 2023 9.35 9.37 9.27 9.28 8.90 15,100
Dec 14, 2023 9.31 9.48 9.30 9.35 8.97 21,500
Dec 13, 2023 0.11 Dividend
Dec 13, 2023 9.03 9.34 9.03 9.27 8.89 47,000
Dec 12, 2023 9.15 9.24 9.05 9.22 8.74 18,500
Dec 11, 2023 9.15 9.24 9.13 9.16 8.69 19,600
Dec 8, 2023 9.21 9.25 9.11 9.20 8.72 20,300
Dec 7, 2023 9.30 9.38 9.26 9.26 8.78 15,800
Dec 6, 2023 9.27 9.40 9.27 9.35 8.87 7,900
Dec 5, 2023 9.34 9.39 9.26 9.30 8.82 22,000
Dec 4, 2023 9.43 9.46 9.38 9.41 8.92 15,700
Dec 1, 2023 9.27 9.50 9.27 9.45 8.96 16,300
Nov 30, 2023 9.33 9.33 9.29 9.32 8.84 8,100
Nov 29, 2023 9.30 9.36 9.30 9.32 8.84 5,800
Nov 28, 2023 9.30 9.47 9.28 9.28 8.80 19,900
Nov 27, 2023 9.48 9.48 9.35 9.37 8.89 12,600
Nov 24, 2023 9.53 9.53 9.39 9.48 8.99 7,200
Nov 22, 2023 9.23 9.78 9.23 9.53 9.04 13,000
Nov 21, 2023 9.26 9.29 9.21 9.26 8.78 8,500
Nov 20, 2023 9.22 9.33 9.16 9.33 8.85 23,500
Nov 17, 2023 9.22 9.24 9.12 9.20 8.72 9,000
Nov 16, 2023 9.12 9.15 9.06 9.14 8.67 7,600
Nov 15, 2023 0.11 Dividend
Nov 15, 2023 9.04 9.16 9.04 9.14 8.67 11,400
Nov 14, 2023 8.95 9.23 8.92 9.13 8.56 52,300
Nov 13, 2023 8.82 8.95 8.82 8.89 8.33 10,000
Nov 10, 2023 8.87 8.94 8.83 8.86 8.30 13,100
Nov 9, 2023 8.82 9.08 8.82 8.91 8.35 26,500
Nov 8, 2023 8.82 8.87 8.82 8.83 8.28 24,300
Nov 7, 2023 8.85 8.90 8.85 8.85 8.30 15,300
Nov 6, 2023 8.94 8.96 8.88 8.91 8.35 31,200
Nov 3, 2023 8.87 9.05 8.87 9.00 8.44 15,400
Nov 2, 2023 8.82 8.85 8.75 8.83 8.28 66,700
Nov 1, 2023 8.65 8.90 8.65 8.80 8.25 17,900
Oct 31, 2023 8.61 8.76 8.60 8.69 8.15 10,500
Oct 30, 2023 8.54 8.60 8.46 8.54 8.00 46,000
Oct 27, 2023 8.50 8.59 8.50 8.52 7.99 18,600
Oct 26, 2023 8.51 8.58 8.51 8.53 8.00 13,800
Oct 25, 2023 8.57 8.63 8.49 8.51 7.98 36,300
Oct 24, 2023 8.52 8.66 8.52 8.63 8.09 8,800
Oct 23, 2023 8.56 8.65 8.56 8.62 8.08 23,600
Oct 20, 2023 8.66 8.70 8.62 8.64 8.10 39,700
Oct 19, 2023 8.76 8.76 8.66 8.66 8.12 17,700
Oct 18, 2023 8.91 8.91 8.70 8.78 8.23 23,500
Oct 17, 2023 8.90 9.00 8.81 8.96 8.40 18,900
Oct 16, 2023 0.11 Dividend
Oct 16, 2023 8.82 9.05 8.80 8.98 8.42 21,800
Oct 13, 2023 8.98 8.98 8.85 8.93 8.27 32,400
Oct 12, 2023 8.95 9.09 8.95 8.96 8.30 25,300
Oct 11, 2023 9.09 9.09 9.00 9.02 8.36 12,500
Oct 10, 2023 8.99 9.17 8.99 9.03 8.36 5,700
Oct 9, 2023 8.90 9.04 8.83 8.96 8.30 7,700
Oct 6, 2023 8.84 8.92 8.84 8.89 8.24 12,300
Oct 5, 2023 8.79 8.85 8.70 8.84 8.19 24,700
Oct 4, 2023 8.81 8.87 8.74 8.84 8.19 22,000
Oct 3, 2023 8.91 8.96 8.78 8.82 8.17 57,400
Oct 2, 2023 9.05 9.10 8.90 8.96 8.30 30,200
Sep 29, 2023 9.05 9.10 9.00 9.03 8.36 11,300
Sep 28, 2023 9.00 9.04 8.98 9.02 8.36 18,000
Sep 27, 2023 9.01 9.06 9.00 9.01 8.35 12,500
Sep 26, 2023 9.07 9.09 9.00 9.01 8.35 30,200
Sep 25, 2023 9.11 9.17 9.07 9.09 8.42 13,800
Sep 22, 2023 9.23 9.27 9.15 9.16 8.49 71,100
Sep 21, 2023 9.30 9.31 9.27 9.29 8.61 22,000
Sep 20, 2023 9.37 9.40 9.35 9.36 8.67 14,600
Sep 19, 2023 9.31 9.46 9.31 9.39 8.70 22,900
Sep 18, 2023 9.23 9.36 9.23 9.32 8.63 19,300
Sep 15, 2023 9.25 9.30 9.24 9.25 8.57 14,400
Sep 14, 2023 0.11 Dividend
Sep 14, 2023 9.30 9.40 9.27 9.33 8.64 11,900
Sep 13, 2023 9.43 9.45 9.36 9.40 8.61 9,500
Sep 12, 2023 9.50 9.52 9.33 9.44 8.65 32,000
Sep 11, 2023 9.51 9.54 9.46 9.49 8.69 5,300
Sep 8, 2023 9.41 9.54 9.41 9.53 8.73 6,200
Sep 7, 2023 9.42 9.45 9.39 9.45 8.66 4,400
Sep 6, 2023 9.44 9.50 9.43 9.45 8.66 5,100
Sep 5, 2023 9.45 9.55 9.44 9.44 8.65 13,700
Sep 1, 2023 9.46 9.53 9.46 9.47 8.67 15,100
Aug 31, 2023 9.43 9.52 9.29 9.48 8.68 8,100
Aug 30, 2023 9.50 9.52 9.29 9.47 8.67 8,600
Aug 29, 2023 9.36 9.52 9.36 9.50 8.70 11,600
Aug 28, 2023 9.45 9.48 9.42 9.42 8.63 7,100
Aug 25, 2023 9.43 9.43 9.38 9.41 8.62 5,300
Aug 24, 2023 9.44 9.50 9.43 9.43 8.64 8,400
Aug 23, 2023 9.35 9.44 9.35 9.43 8.64 8,000
Aug 22, 2023 9.31 9.40 9.31 9.36 8.57 7,200
Aug 21, 2023 9.31 9.33 9.30 9.32 8.54 9,800
Aug 18, 2023 9.32 9.37 9.30 9.32 8.54 11,100
Aug 17, 2023 9.37 9.42 9.35 9.35 8.56 4,800
Aug 16, 2023 0.11 Dividend
Aug 16, 2023 9.54 9.58 9.36 9.37 8.58 32,300
Aug 15, 2023 9.58 9.64 9.58 9.62 8.72 13,100
Aug 14, 2023 9.67 9.67 9.60 9.62 8.72 9,400
Aug 11, 2023 9.56 9.69 9.56 9.64 8.73 11,300
Aug 10, 2023 9.61 9.66 9.61 9.61 8.71 14,100
Aug 9, 2023 9.54 9.62 9.54 9.60 8.70 4,000
Aug 8, 2023 9.55 9.60 9.50 9.54 8.64 24,700
Aug 7, 2023 9.51 9.61 9.51 9.57 8.67 27,100
Aug 4, 2023 9.51 9.58 9.50 9.50 8.61 18,800
Aug 3, 2023 9.55 9.57 9.49 9.50 8.61 16,900
Aug 2, 2023 9.68 9.75 9.56 9.56 8.66 34,600
Aug 1, 2023 9.76 9.84 9.73 9.75 8.83 28,700
Jul 31, 2023 9.79 9.79 9.69 9.74 8.82 19,300
Jul 28, 2023 9.63 9.66 9.60 9.66 8.75 16,200
Jul 27, 2023 9.76 9.77 9.58 9.62 8.72 61,000
Jul 26, 2023 9.67 9.74 9.64 9.71 8.80 36,600
Jul 25, 2023 9.66 9.71 9.65 9.66 8.75 23,100
Jul 24, 2023 9.64 9.68 9.63 9.63 8.72 13,600
Jul 21, 2023 9.63 9.67 9.63 9.65 8.74 19,000
Jul 20, 2023 9.60 9.63 9.55 9.62 8.72 26,800
Jul 19, 2023 9.62 9.67 9.58 9.63 8.72 27,900
Jul 18, 2023 9.63 9.73 9.56 9.57 8.67 46,000
Jul 17, 2023 0.11 Dividend
Jul 17, 2023 9.60 9.72 9.60 9.63 8.72 19,500
Jul 14, 2023 9.96 9.96 9.80 9.81 8.79 32,100
Jul 13, 2023 9.78 9.87 9.75 9.78 8.77 27,100
Jul 12, 2023 9.75 9.84 9.69 9.72 8.71 22,800
Jul 11, 2023 9.65 9.77 9.65 9.70 8.69 21,100
Jul 10, 2023 9.55 9.65 9.55 9.62 8.62 24,200
Jul 7, 2023 9.46 9.62 9.40 9.55 8.56 26,200
Jul 6, 2023 9.57 9.57 9.42 9.52 8.53 43,200
Jul 5, 2023 9.59 9.64 9.55 9.58 8.59 24,000
Jul 3, 2023 9.48 9.59 9.48 9.59 8.60 9,700
Jun 30, 2023 9.57 9.57 9.45 9.46 8.48 14,200
Jun 29, 2023 9.49 9.51 9.41 9.46 8.48 23,600
Jun 28, 2023 9.44 9.46 9.40 9.45 8.47 11,700
Jun 27, 2023 9.30 9.56 9.29 9.44 8.46 20,000
Jun 26, 2023 9.19 9.29 9.19 9.27 8.31 17,500
Jun 23, 2023 9.26 9.26 9.18 9.19 8.24 11,300
Jun 22, 2023 9.20 9.26 9.14 9.25 8.29 22,600
Jun 21, 2023 9.24 9.24 9.20 9.23 8.27 15,200
Jun 20, 2023 9.21 9.22 9.17 9.22 8.26 37,800
Jun 16, 2023 9.45 9.50 9.18 9.20 8.25 96,200
Jun 15, 2023 0.11 Dividend
Jun 15, 2023 9.40 9.49 9.35 9.47 8.49 17,500
Jun 14, 2023 9.61 9.61 9.46 9.46 8.38 23,900
Jun 13, 2023 9.54 9.55 9.49 9.49 8.41 21,900
Jun 12, 2023 9.60 9.62 9.50 9.51 8.43 15,300
Jun 9, 2023 9.52 9.59 9.44 9.59 8.50 30,900
Jun 8, 2023 9.62 9.62 9.42 9.48 8.40 32,300
Jun 7, 2023 9.46 9.57 9.43 9.57 8.48 39,600
Jun 6, 2023 9.39 9.46 9.38 9.43 8.36 53,700
Jun 5, 2023 9.43 9.43 9.38 9.42 8.35 16,500
Jun 2, 2023 9.39 9.50 9.37 9.41 8.34 34,600
Jun 1, 2023 9.36 9.40 9.31 9.37 8.30 21,100
May 31, 2023 9.33 9.36 9.28 9.33 8.27 33,400
May 30, 2023 9.27 9.33 9.27 9.29 8.23 14,800
May 26, 2023 9.26 9.31 9.23 9.26 8.21 32,500
May 25, 2023 9.31 9.31 9.22 9.24 8.19 35,200
May 24, 2023 9.37 9.37 9.28 9.31 8.25 22,500
May 23, 2023 9.49 9.49 9.33 9.41 8.34 33,000
May 22, 2023 9.47 9.47 9.41 9.45 8.38 20,800
May 19, 2023 9.41 9.45 9.38 9.43 8.36 22,300
May 18, 2023 9.39 9.43 9.39 9.42 8.35 28,000
May 17, 2023 9.43 9.45 9.40 9.42 8.35 28,200
May 16, 2023 9.41 9.50 9.41 9.47 8.39 21,100
May 15, 2023 0.11 Dividend
May 15, 2023 9.64 9.64 9.46 9.49 8.41 16,500
May 12, 2023 9.67 9.67 9.57 9.60 8.42 17,200
May 11, 2023 9.69 9.69 9.62 9.67 8.48 32,400
May 10, 2023 9.54 9.71 9.54 9.71 8.51 26,400
May 9, 2023 9.57 9.59 9.55 9.57 8.39 13,300
May 8, 2023 9.56 9.60 9.56 9.57 8.39 15,300
May 5, 2023 9.58 9.61 9.54 9.58 8.40 42,900
May 4, 2023 9.54 9.62 9.54 9.57 8.39 7,300
May 3, 2023 9.52 9.60 9.52 9.56 8.38 25,100
May 2, 2023 9.62 9.62 9.51 9.52 8.35 28,200
May 1, 2023 9.68 9.68 9.60 9.60 8.42 26,600
Apr 28, 2023 9.47 9.63 9.47 9.62 8.43 26,000
Apr 27, 2023 9.40 9.53 9.37 9.52 8.35 31,500
Apr 26, 2023 9.36 9.40 9.34 9.38 8.22 23,900
Apr 25, 2023 9.38 9.40 9.35 9.35 8.20 89,600

Related Tickers

MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.80
0.00%
 
HEQ John Hancock Hedged Equity & Income Fund
9.94
-0.05%
 
BCV Bancroft Fund Ltd.
15.02
-0.27%
 
GLU The Gabelli Global Utility & Income Trust
14.22
+0.89%
 
JMM Nuveen Multi-Market Income Fund
5.88
-0.54%
 
EEA The European Equity Fund, Inc.
8.67
+0.23%
 
OXLCP Oxford Lane Capital Corp.
23.41
-0.21%
 
FMY First Trust Mortgage Income Fund
11.66
-1.05%
 
JHS John Hancock Income Securities Trust
10.99
-0.36%
 
JCE Nuveen Core Equity Alpha Fund
13.71
-0.72%