Principal Real Estate Income Closed Fund (PGZ) Historical Stock Data
9.96 ↓0.59 (-5.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGZ is down -0.01% a day on average. There have been 15 days where Principal Real Estate Income Closed Fund closed green and 15 days where PGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.90 | 9.96 | ↑$0.06 (0.61%) | 9.77 | 10.03 | 39.78K |
| 2024-12-13 | 10.56 | 10.55 | ↓$0.01 (-0.09%) | 10.55 | 10.61 | 26.39K |
| 2024-12-12 | 10.64 | 10.56 | ↓$0.08 (-0.75%) | 10.56 | 10.65 | 33.22K |
| 2024-12-11 | 10.72 | 10.64 | ↓$0.08 (-0.75%) | 10.64 | 10.80 | 20.35K |
| 2024-12-10 | 10.82 | 10.70 | ↓$0.12 (-1.11%) | 10.70 | 10.85 | 19.08K |
| 2024-12-09 | 10.82 | 10.86 | ↑$0.04 (0.35%) | 10.80 | 10.86 | 19.16K |
| 2024-12-06 | 10.80 | 10.87 | ↑$0.07 (0.65%) | 10.73 | 10.87 | 17.54K |
| 2024-12-05 | 10.69 | 10.78 | ↑$0.09 (0.80%) | 10.69 | 10.81 | 19.24K |
| 2024-12-04 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.68 | 10.77 | 10.95K |
| 2024-12-03 | 10.81 | 10.71 | ↓$0.10 (-0.93%) | 10.71 | 10.81 | 20.12K |
| 2024-12-02 | 10.86 | 10.78 | ↓$0.08 (-0.74%) | 10.73 | 10.87 | 58.02K |
| 2024-11-29 | 10.73 | 10.80 | ↑$0.07 (0.65%) | 10.70 | 10.81 | 15.23K |
| 2024-11-27 | 10.64 | 10.72 | ↑$0.08 (0.72%) | 10.64 | 10.75 | 8.73K |
| 2024-11-26 | 10.69 | 10.64 | ↓$0.05 (-0.47%) | 10.62 | 10.74 | 25.40K |
| 2024-11-25 | 10.64 | 10.70 | ↑$0.06 (0.56%) | 10.64 | 10.75 | 28.92K |
| 2024-11-22 | 10.54 | 10.62 | ↑$0.08 (0.76%) | 10.50 | 10.70 | 28.71K |
| 2024-11-21 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.50 | 10.58 | 19.41K |
| 2024-11-20 | 10.51 | 10.54 | ↑$0.03 (0.29%) | 10.49 | 10.60 | 11.40K |
| 2024-11-19 | 10.43 | 10.51 | ↑$0.08 (0.77%) | 10.41 | 10.55 | 19.62K |
| 2024-11-18 | 10.37 | 10.46 | ↑$0.09 (0.87%) | 10.37 | 10.49 | 52.44K |
| 2024-11-15 | 10.41 | 10.39 | ↓$0.02 (-0.19%) | 10.36 | 10.44 | 30.50K |
| 2024-11-14 | 10.48 | 10.40 | ↓$0.08 (-0.76%) | 10.40 | 10.60 | 41.36K |
| 2024-11-13 | 10.62 | 10.48 | ↓$0.14 (-1.32%) | 10.48 | 10.72 | 34.01K |
| 2024-11-12 | 10.67 | 10.60 | ↓$0.07 (-0.66%) | 10.60 | 10.69 | 28.93K |
| 2024-11-08 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.82 | 34.92K |
| 2024-11-07 | 10.72 | 10.77 | ↑$0.05 (0.47%) | 10.72 | 10.95 | 30.74K |
| 2024-11-06 | 10.68 | 10.65 | ↓$0.03 (-0.28%) | 10.60 | 10.68 | 41.75K |
| 2024-11-05 | 10.65 | 10.74 | ↑$0.09 (0.81%) | 10.65 | 10.74 | 20.70K |
| 2024-11-04 | 10.67 | 10.66 | ↓$0.01 (-0.09%) | 10.66 | 10.78 | 16.80K |
| 2024-11-01 | 10.67 | 10.61 | ↓$0.06 (-0.56%) | 10.61 | 10.78 | 13.60K |
Create an account or log in to view more rows.
$PGZ I bought the dip
$PGZ lol who sold
$PGZ CHUG CHUG CHUG
$PGZ Bears go home!
$PGZ Free money indeed??
$PGZ come on bulls we can do it
don’t let bears win
$PGZ used to this fuckery!! Not leaving no chance !
$PGZ it can go lower
$PGZ all’s I know is buy and hold… no expectations
$PGZ we need to get moving