Principal Real Estate Income Closed Fund (PGZ) Historical Stock Data
10.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGZ is down -0.21% a day on average. There have been 10 days where Principal Real Estate Income Closed Fund closed green and 20 days where PGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.03 | 10.09 | 20.78K |
| 2025-12-12 | 10.01 | 10.04 | ↑$0.03 (0.31%) | 10.01 | 10.04 | 17.29K |
| 2025-12-11 | 10.01 | 10.00 | ↓$0.01 (-0.06%) | 10.00 | 10.05 | 19.15K |
| 2025-12-10 | 10.06 | 10.05 | ↓$0.01 (-0.06%) | 10.02 | 10.08 | 30.27K |
| 2025-12-09 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.03 | 10.08 | 22.68K |
| 2025-12-08 | 10.08 | 10.02 | ↓$0.06 (-0.59%) | 9.97 | 10.08 | 26.87K |
| 2025-12-05 | 10.13 | 10.11 | ↓$0.02 (-0.21%) | 10.10 | 10.15 | 14.10K |
| 2025-12-04 | 10.15 | 10.11 | ↓$0.04 (-0.35%) | 10.11 | 10.16 | 15.79K |
| 2025-12-03 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 10.07 | 10.14 | 21.94K |
| 2025-12-02 | 10.11 | 10.12 | ↑$0.01 (0.10%) | 10.11 | 10.15 | 19.34K |
| 2025-12-01 | 10.17 | 10.11 | ↓$0.06 (-0.59%) | 10.02 | 10.23 | 40.75K |
| 2025-11-28 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.14 | 10.20 | 43.55K |
| 2025-11-26 | 10.12 | 10.17 | ↑$0.05 (0.49%) | 10.08 | 10.18 | 31.07K |
| 2025-11-25 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.12 | 10.16 | 35.47K |
| 2025-11-24 | 10.18 | 10.09 | ↓$0.09 (-0.88%) | 10.06 | 10.23 | 70.31K |
| 2025-11-21 | 10.12 | 10.16 | ↑$0.04 (0.40%) | 10.09 | 10.19 | 12.24K |
| 2025-11-20 | 10.15 | 10.09 | ↓$0.06 (-0.64%) | 10.06 | 10.15 | 10.85K |
| 2025-11-19 | 10.15 | 10.08 | ↓$0.08 (-0.74%) | 10.05 | 10.15 | 19.29K |
| 2025-11-18 | 10.10 | 10.13 | ↑$0.03 (0.30%) | 10.09 | 10.17 | 38.80K |
| 2025-11-17 | 10.30 | 10.13 | ↓$0.17 (-1.65%) | 10.13 | 10.38 | 33.82K |
| 2025-11-14 | 10.38 | 10.30 | ↓$0.08 (-0.74%) | 10.26 | 10.38 | 33.82K |
| 2025-11-13 | 10.39 | 10.38 | ↓$0.01 (-0.10%) | 10.34 | 10.41 | 16.63K |
| 2025-11-12 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.34 | 10.43 | 22.13K |
| 2025-11-11 | 10.39 | 10.36 | ↓$0.03 (-0.29%) | 10.34 | 10.40 | 28.38K |
| 2025-11-10 | 10.35 | 10.37 | ↑$0.02 (0.19%) | 10.28 | 10.38 | 30.53K |
| 2025-11-07 | 10.30 | 10.27 | ↓$0.03 (-0.29%) | 10.20 | 10.32 | 37.92K |
| 2025-11-06 | 10.33 | 10.37 | ↑$0.04 (0.39%) | 10.33 | 10.54 | 73.41K |
| 2025-11-05 | 10.37 | 10.35 | ↓$0.02 (-0.14%) | 10.32 | 10.37 | 24.40K |
| 2025-11-04 | 10.39 | 10.35 | ↓$0.04 (-0.38%) | 10.35 | 10.44 | 37.05K |
| 2025-11-03 | 10.44 | 10.38 | ↓$0.06 (-0.57%) | 10.33 | 10.44 | 27.72K |
Create an account or log in to view more rows.
$PGZ when this finally break out we could see huge upside
$PGZ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PGZ I already know
tomorrow the bulls going to say "next week" just like every week.
$PGZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PGZ recovery hasn’t even started yet.. imo
$PGZ Buy it up so it crashes harder in the next two trading days
$PGZ I bought the dip
$PGZ lol who sold
$PGZ CHUG CHUG CHUG
$PGZ Bears go home!