Principal Real Estate Income Closed Fund (PGZ) Historical Stock Data
10.54 ↑0.03 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGZ is down -0.15% a day on average. There have been 11 days where Principal Real Estate Income Closed Fund closed green and 19 days where PGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 10.68 | 10.70 | ↑$0.02 (0.19%) | 10.68 | 10.75 | 7.53K |
| 2024-10-30 | 10.72 | 10.68 | ↓$0.04 (-0.37%) | 10.68 | 10.79 | 26.36K |
| 2024-10-29 | 10.75 | 10.67 | ↓$0.08 (-0.74%) | 10.63 | 10.76 | 19.14K |
| 2024-10-28 | 10.89 | 10.75 | ↓$0.14 (-1.29%) | 10.72 | 10.96 | 38.40K |
| 2024-10-25 | 10.84 | 10.80 | ↓$0.04 (-0.37%) | 10.80 | 10.90 | 19.60K |
| 2024-10-23 | 10.86 | 10.82 | ↓$0.04 (-0.40%) | 10.81 | 10.88 | 5.02K |
| 2024-10-21 | 10.97 | 10.84 | ↓$0.13 (-1.19%) | 10.84 | 10.97 | 22.96K |
| 2024-10-18 | 10.94 | 10.93 | ↓$0.01 (-0.09%) | 10.91 | 10.96 | 19.23K |
| 2024-10-16 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 10.96 | 11.15 | 34.44K |
| 2024-10-15 | 10.92 | 11.00 | ↑$0.08 (0.73%) | 10.91 | 11.06 | 61.18K |
| 2024-10-14 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.84 | 10.99 | 29.84K |
| 2024-10-11 | 10.94 | 10.92 | ↓$0.02 (-0.18%) | 10.86 | 10.94 | 33.74K |
| 2024-10-10 | 10.90 | 10.89 | ↓$0.01 (-0.09%) | 10.87 | 10.92 | 17.21K |
| 2024-10-09 | 10.87 | 10.90 | ↑$0.03 (0.28%) | 10.86 | 10.91 | 35.85K |
| 2024-10-08 | 10.84 | 10.87 | ↑$0.03 (0.28%) | 10.83 | 10.88 | 20.12K |
| 2024-10-07 | 10.90 | 10.83 | ↓$0.07 (-0.64%) | 10.83 | 10.93 | 31.42K |
| 2024-10-04 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.90 | 10.93 | 9.04K |
Create an account or log in to view more rows.
$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
$PGZ omg this is bullshit