Principal Equity Income R3 (PEIOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| May 07, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| May 06, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| May 03, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| May 02, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| May 01, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Apr 30, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Apr 29, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Apr 26, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Apr 25, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 24, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 23, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 22, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 19, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Apr 18, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 17, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 16, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Apr 15, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Apr 12, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Apr 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 10, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Apr 09, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 08, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 05, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Apr 04, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Apr 03, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 02, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Apr 01, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Mar 28, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Mar 27, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Mar 26, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Mar 25, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Mar 22, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Mar 21, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Mar 20, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Mar 19, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Mar 19, 2024 | 0.151 Dividend | |||||
| Mar 18, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.98 | - |
| Mar 15, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.94 | - |
| Mar 14, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.97 | - |
| Mar 13, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.28 | - |
| Mar 12, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.18 | - |
| Mar 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | - |
| Mar 08, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.94 | - |
| Mar 07, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.02 | - |
| Mar 06, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.73 | - |
| Mar 05, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.53 | - |
| Mar 04, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.66 | - |
| Mar 01, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.54 | - |
| Feb 29, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.41 | - |
| Feb 28, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.27 | - |
| Feb 27, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.36 | - |
| Feb 26, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.29 | - |
| Feb 23, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.46 | - |
| Feb 22, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.36 | - |
| Feb 21, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.14 | - |
| Feb 20, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.91 | - |
| Feb 16, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.93 | - |
| Feb 15, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.03 | - |
| Feb 14, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.63 | - |
| Feb 13, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.38 | - |
| Feb 12, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.01 | - |
| Feb 09, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Feb 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
| Feb 07, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.82 | - |
| Feb 06, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.72 | - |
| Feb 05, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.47 | - |
| Feb 02, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.83 | - |
| Feb 01, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.90 | - |
| Jan 31, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.38 | - |
| Jan 30, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.82 | - |
| Jan 29, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.67 | - |
| Jan 26, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.50 | - |
| Jan 25, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.40 | - |
| Jan 24, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.08 | - |
| Jan 23, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.19 | - |
| Jan 22, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.13 | - |
| Jan 19, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.04 | - |
| Jan 18, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.73 | - |
| Jan 17, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.62 | - |
| Jan 16, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.89 | - |
| Jan 12, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.17 | - |
| Jan 11, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.18 | - |
| Jan 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.32 | - |
| Jan 09, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.22 | - |
| Jan 08, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.47 | - |
| Jan 05, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.13 | - |
| Jan 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.99 | - |
| Jan 03, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.03 | - |
| Jan 02, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.32 | - |
| Dec 29, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.33 | - |
| Dec 28, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.33 | - |
| Dec 27, 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.30 | - |
| Dec 27, 2023 | 0.151 Dividend | |||||
| Dec 26, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.20 | - |
| Dec 22, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.00 | - |
| Dec 21, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 36.94 | - |
| Dec 20, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.59 | - |
| Dec 19, 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.17 | - |
| Dec 18, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.