Principal Equity Income R1 (PIEMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Jul 02, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Jul 01, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jun 28, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Jun 27, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jun 26, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jun 25, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jun 24, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Jun 21, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Jun 20, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jun 20, 2024 | 0.094 Dividend | |||||
| Jun 18, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.80 | - |
| Jun 17, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.68 | - |
| Jun 14, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.47 | - |
| Jun 13, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.67 | - |
| Jun 12, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.73 | - |
| Jun 11, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.55 | - |
| Jun 10, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.80 | - |
| Jun 07, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.63 | - |
| Jun 06, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.68 | - |
| Jun 05, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.74 | - |
| Jun 04, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.54 | - |
| Jun 03, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.55 | - |
| May 31, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.18 | - |
| May 30, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.18 | - |
| May 29, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.04 | - |
| May 28, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.54 | - |
| May 24, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.83 | - |
| May 23, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.63 | - |
| May 22, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.16 | - |
| May 21, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.26 | - |
| May 20, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.18 | - |
| May 17, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.31 | - |
| May 16, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.14 | - |
| May 15, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.31 | - |
| May 14, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.96 | - |
| May 13, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.75 | - |
| May 10, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| May 09, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.78 | - |
| May 08, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.35 | - |
| May 07, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| May 06, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.12 | - |
| May 03, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.84 | - |
| May 02, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.66 | - |
| May 01, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.36 | - |
| Apr 30, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.45 | - |
| Apr 29, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.05 | - |
| Apr 26, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.90 | - |
| Apr 25, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.81 | - |
| Apr 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | - |
| Apr 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | - |
| Apr 22, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.54 | - |
| Apr 19, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.16 | - |
| Apr 18, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.01 | - |
| Apr 17, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.07 | - |
| Apr 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.11 | - |
| Apr 15, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | - |
| Apr 12, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.58 | - |
| Apr 11, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.21 | - |
| Apr 10, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.19 | - |
| Apr 09, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.79 | - |
| Apr 08, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.69 | - |
| Apr 05, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.63 | - |
| Apr 04, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.37 | - |
| Apr 03, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.65 | - |
| Apr 02, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.60 | - |
| Apr 01, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.87 | - |
| Mar 28, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.09 | - |
| Mar 27, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.93 | - |
| Mar 26, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.33 | - |
| Mar 25, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | - |
| Mar 22, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | - |
| Mar 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.73 | - |
| Mar 20, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.46 | - |
| Mar 19, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.06 | - |
| Mar 19, 2024 | 0.117 Dividend | |||||
| Mar 18, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.88 | - |
| Mar 15, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.84 | - |
| Mar 14, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.87 | - |
| Mar 13, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.18 | - |
| Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.08 | - |
| Mar 11, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.95 | - |
| Mar 08, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.84 | - |
| Mar 07, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.93 | - |
| Mar 06, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.63 | - |
| Mar 05, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.43 | - |
| Mar 04, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.57 | - |
| Mar 01, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.45 | - |
| Feb 29, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.32 | - |
| Feb 28, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.18 | - |
| Feb 27, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.27 | - |
| Feb 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.20 | - |
| Feb 23, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.37 | - |
| Feb 22, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.26 | - |
| Feb 21, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.06 | - |
| Feb 20, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.83 | - |
| Feb 16, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.85 | - |
| Feb 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.95 | - |
| Feb 14, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.55 | - |
| Feb 13, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.30 | - |
| *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.