Principal Real Estate Income Closed Fund (PGZ) Historical Stock Data
9.79 ↓0.08 (-0.86%)
As of April 24, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, PGZ is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.79 | 9.79 | ↓$0.00 (-0.05%) | 9.74 | 9.80 | 18.02K |
| 2024-04-24 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.84 | 9.90 | 8.42K |
| 2024-04-23 | 9.76 | 9.88 | ↑$0.12 (1.22%) | 9.76 | 9.88 | 16.47K |
| 2024-04-22 | 9.68 | 9.76 | ↑$0.08 (0.83%) | 9.68 | 9.76 | 47K |
| 2024-04-19 | 9.50 | 9.67 | ↑$0.17 (1.79%) | 9.46 | 9.74 | 26.49K |
| 2024-04-18 | 9.74 | 9.66 | ↓$0.08 (-0.82%) | 9.64 | 9.74 | 39.08K |
| 2024-04-17 | 9.73 | 9.73 | ↓$0.00 (-0.03%) | 9.70 | 9.73 | 22.92K |
| 2024-04-16 | 9.74 | 9.70 | ↓$0.04 (-0.41%) | 9.63 | 9.74 | 22.69K |
| 2024-04-15 | 9.90 | 9.74 | ↓$0.16 (-1.65%) | 9.72 | 9.95 | 44.17K |
| 2024-04-12 | 10.12 | 9.95 | ↓$0.17 (-1.68%) | 9.94 | 10.12 | 14.65K |
| 2024-04-11 | 10.04 | 10.10 | ↑$0.06 (0.60%) | 10.03 | 10.27 | 28.15K |
| 2024-04-10 | 10.24 | 10.08 | ↓$0.16 (-1.56%) | 10.01 | 10.24 | 28.09K |
| 2024-04-09 | 10.29 | 10.30 | ↑$0.01 (0.08%) | 10.27 | 10.30 | 7.78K |
| 2024-04-08 | 10.24 | 10.27 | ↑$0.03 (0.29%) | 10.24 | 10.31 | 18.74K |
| 2024-04-05 | 10.19 | 10.28 | ↑$0.09 (0.88%) | 10.18 | 10.29 | 15.76K |
| 2024-04-04 | 10.30 | 10.22 | ↓$0.08 (-0.78%) | 10.22 | 10.30 | 12.57K |
| 2024-04-03 | 10.24 | 10.26 | ↑$0.02 (0.20%) | 10.21 | 10.26 | 19.46K |
| 2024-04-02 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.17 | 10.25 | 17.39K |
| 2024-04-01 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.27 | 10.39 | 19.34K |
| 2024-03-28 | 10.40 | 10.33 | ↓$0.07 (-0.67%) | 10.33 | 10.43 | 27.46K |
| 2024-03-27 | 10.41 | 10.38 | ↓$0.03 (-0.29%) | 10.37 | 10.41 | 29.63K |
| 2024-03-26 | 10.32 | 10.33 | ↑$0.01 (0.10%) | 10.30 | 10.38 | 20.35K |
| 2024-03-25 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.26 | 10.34 | 16.08K |
| 2024-03-22 | 10.36 | 10.30 | ↓$0.06 (-0.58%) | 10.30 | 10.36 | 18.73K |
| 2024-03-21 | 10.29 | 10.35 | ↑$0.06 (0.58%) | 10.29 | 10.39 | 16.35K |
| 2024-03-20 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.24 | 10.30 | 10.61K |
| 2024-03-19 | 10.31 | 10.29 | ↓$0.02 (-0.19%) | 10.22 | 10.35 | 17.36K |
| 2024-03-18 | 10.26 | 10.38 | ↑$0.12 (1.19%) | 10.26 | 10.41 | 18.96K |
| 2024-03-15 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.28 | 9.02K |
| 2024-03-14 | 10.46 | 10.26 | ↓$0.20 (-1.91%) | 10.18 | 10.46 | 34.20K |
Create an account or log in to view more rows.
$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
$PGZ we had no volume for days before the last big rip
$PGZ Overpower the algos!
$PGZ Shorts are calling in all the favors