Principal MidCap R5 (PMBPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 24 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 23 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 22 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 19 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 17 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 16 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 15 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 12 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 11 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 09 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 08 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 05 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 04 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 03 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 02 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 01 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 28 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 27 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 26 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 25 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 22 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 20 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 19 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 18 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 15 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 14 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 12 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 11 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 08 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 07 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 06 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 01 Mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 28 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 27 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 26 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 21 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 20 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 16 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 15 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 14 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 13 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 12 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 09 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 07 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 06 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 05 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 02 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 01 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 31 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 30 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 29 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 25 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 24 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 23 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 22 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 18 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 17 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 16 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 12 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 11 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 10 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 09 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 08 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 05 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 04 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 03 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 02 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 Dec 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 Dec 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 22 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 21 Dec 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 20 Dec 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 19 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 18 Dec 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 15 Dec 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 14 Dec 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 13 Dec 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.948 Capital gain | |||||
| 12 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 36.40 | - |
| 11 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 36.22 | - |
| 08 Dec 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 35.73 | - |
| 07 Dec 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 35.60 | - |
| 06 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.