NYSE - Nasdaq Real Time Price USD

Principal Real Estate Income Fund (PGZ)

10.16
+0.01
+(0.10%)
At close: May 23 at 4:00:02 PM EDT
10.16
0.00
(0.00%)
After hours: May 23 at 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.1710.1710.1310.1610.164,900
May 22, 202510.1410.1910.1010.1510.1512,000
May 21, 202510.2310.2610.1510.1510.1519,800
May 20, 202510.2310.2910.2010.2510.2513,100
May 19, 202510.2410.2510.1810.2310.2321,000
May 16, 202510.1810.3010.1710.2510.2532,800
May 15, 2025 0.105 Dividend
May 15, 202510.1410.2210.1310.1910.1928,100
May 14, 202510.2810.2810.2110.2110.1116,100
May 13, 202510.3210.4010.2410.2410.1323,700
May 12, 202510.3310.3910.2910.3110.2030,700
May 9, 202510.2510.3110.2510.2710.1628,500
May 8, 202510.3810.4310.2810.2810.1714,800
May 7, 202510.4110.4410.3410.3510.2412,000
May 6, 202510.4210.5010.3310.3810.2717,900
May 5, 202510.4210.4410.3510.4310.3234,400
May 2, 202510.4510.4810.4110.4110.3034,000
May 1, 202510.3810.4810.2410.4510.3418,600
Apr 30, 202510.2910.3310.1910.3210.2112,900
Apr 29, 202510.2410.6810.1410.3110.2034,500
Apr 28, 202510.1110.2010.1110.1810.0814,000
Apr 25, 202510.1310.1410.0110.1410.0417,900
Apr 24, 202510.0910.159.9110.1110.0116,300
Apr 23, 202510.1810.1810.0410.049.9423,800
Apr 22, 202510.0110.139.9910.099.998,500
Apr 21, 202510.1010.109.939.969.8616,000
Apr 17, 202510.0410.2010.0310.1310.0313,400
Apr 16, 20259.9610.089.9610.019.9110,600
Apr 15, 2025 0.105 Dividend
Apr 15, 20259.9410.069.949.989.8831,400
Apr 14, 20259.8710.019.8110.009.7940,200
Apr 11, 20259.709.859.709.829.6222,800
Apr 10, 20259.909.909.629.709.5033,400
Apr 9, 20259.7510.039.249.999.7869,100
Apr 8, 20259.9510.059.779.809.6030,200
Apr 7, 20259.9510.109.679.939.7241,400
Apr 4, 202510.4310.4310.0510.099.8895,400
Apr 3, 202510.5610.5610.4110.4210.2053,400
Apr 2, 202510.5510.5810.5410.5710.3517,500
Apr 1, 202510.5310.5610.4910.5510.3317,100
Mar 31, 202510.5610.5610.4510.5310.3117,900
Mar 28, 202510.4010.4710.4010.4710.2522,200
Mar 27, 202510.3910.4010.3510.3810.176,900
Mar 26, 202510.3910.3910.3710.3910.1811,000
Mar 25, 202510.4810.4810.4010.4010.1823,300
Mar 24, 202510.4410.4710.4110.4510.2320,300
Mar 21, 202510.5210.5210.4310.4710.2521,300
Mar 20, 202510.3810.4610.3710.4510.236,300
Mar 19, 202510.3410.5710.3410.3910.1817,800
Mar 18, 202510.4210.4210.3210.3410.1330,200
Mar 17, 2025 0.105 Dividend
Mar 17, 202510.3010.4010.3010.3910.1818,300
Mar 14, 202510.4310.4710.4210.4510.1314,700
Mar 13, 202510.5010.5010.4010.4310.1130,400
Mar 12, 202510.6010.6010.4010.4810.1650,000
Mar 11, 202510.6210.6210.5110.5110.1917,800
Mar 10, 202510.5910.6510.5110.5410.2212,600
Mar 7, 202510.5710.6510.5510.6110.2912,800
Mar 6, 202510.7410.7410.5310.5710.2538,700
Mar 5, 202510.6910.7610.5810.7510.4254,700
Mar 4, 202510.6610.6810.5610.6210.3036,400
Mar 3, 202510.6510.7310.5910.6810.3538,600
Feb 28, 202510.5810.6510.4610.6410.3231,100
Feb 27, 202510.5710.6110.5310.5410.2215,700
Feb 26, 202510.5010.5810.4810.5710.2526,500
Feb 25, 202510.4710.5610.4710.4810.1635,200
Feb 24, 202510.4110.4910.4110.4410.1227,900
Feb 21, 202510.4810.4810.3610.3810.0660,500
Feb 20, 202510.4110.4910.3810.4410.1266,500
Feb 19, 202510.3910.4010.3510.3910.0712,200
Feb 18, 202510.3810.4610.3710.4110.0947,600
Feb 14, 202510.4010.4410.3710.3710.0522,000
Feb 13, 2025 0.105 Dividend
Feb 13, 202510.3210.3710.3110.3710.0519,100
Feb 12, 202510.3810.3810.2810.379.9522,700
Feb 11, 202510.3910.4310.3510.4210.0037,400
Feb 10, 202510.4710.4710.3410.379.9531,500
Feb 7, 202510.3510.3710.2810.319.8926,200
Feb 6, 202510.3310.3610.2810.359.9324,900
Feb 5, 202510.2510.3210.2210.319.8928,200
Feb 4, 202510.2410.2510.1710.199.7820,900
Feb 3, 202510.1810.2410.1210.199.7815,300
Jan 31, 202510.1910.2810.1910.239.8222,400
Jan 30, 202510.2010.2310.1910.209.7913,500
Jan 29, 202510.2310.2510.1310.169.7514,700
Jan 28, 202510.1910.3110.1610.209.7922,900
Jan 27, 202510.1210.2310.1210.199.7840,800
Jan 24, 202510.1610.1910.1110.159.7420,600
Jan 23, 202510.1710.2410.0910.129.7150,100
Jan 22, 202510.2610.2610.1510.159.7420,400
Jan 21, 202510.2910.3310.2310.259.8441,600
Jan 17, 202510.3010.3010.2510.299.8729,300
Jan 16, 2025 0.105 Dividend
Jan 16, 202510.2310.2910.1110.299.8730,700
Jan 15, 202510.2010.2810.1610.249.7351,400
Jan 14, 202510.0210.189.9710.159.6457,500
Jan 13, 20259.819.999.809.999.4987,200
Jan 10, 20259.929.929.859.869.3729,300
Jan 8, 20259.9910.019.929.989.4869,800
Jan 7, 202510.0310.079.969.989.4821,600
Jan 6, 202510.1210.1410.0110.029.5240,700
Jan 3, 20259.9610.039.9310.019.5136,700
Jan 2, 20259.949.979.889.919.4151,200
Dec 31, 20249.809.909.809.889.3884,700
Dec 30, 20249.839.859.749.749.2598,200
Dec 27, 20249.9410.009.849.869.3761,400
Dec 26, 20249.9710.039.949.969.4699,500
Dec 24, 20249.969.999.849.989.4857,700
Dec 23, 20249.9010.009.909.949.4445,400
Dec 20, 20249.9010.039.779.969.4639,800
Dec 19, 20249.8910.069.899.899.3939,600
Dec 18, 202410.2510.259.939.939.4352,200
Dec 17, 202410.2910.3510.2310.249.7339,400
Dec 16, 2024 0.105 Dividend
Dec 16, 202410.5310.5310.3510.359.8329,500
Dec 13, 202410.5610.6110.5510.559.9226,400
Dec 12, 202410.6410.6610.5610.569.9333,200
Dec 11, 202410.7210.8010.6410.6410.0120,400
Dec 10, 202410.8210.8510.7010.7010.0619,100
Dec 9, 202410.8210.8610.8010.8610.2119,200
Dec 6, 202410.8010.8710.7310.8710.2217,500
Dec 5, 202410.6710.8110.6710.7810.1419,200
Dec 4, 202410.7110.7710.6810.7010.0610,900
Dec 3, 202410.8110.8110.7110.7110.0720,100
Dec 2, 202410.8610.8710.7310.7810.1458,000
Nov 29, 202410.7310.8410.7010.8010.1615,200
Nov 27, 202410.6410.7510.6410.7210.088,700
Nov 26, 202410.6910.7410.6210.6410.0125,400
Nov 25, 202410.6410.7510.6410.7010.0628,900
Nov 22, 202410.5410.7010.5010.629.9928,700
Nov 21, 202410.5010.5810.5010.519.8819,400
Nov 20, 202410.5110.6010.4910.549.9111,400
Nov 19, 202410.4310.5510.4110.519.8819,600
Nov 18, 202410.3710.4910.3710.469.8452,400
Nov 15, 202410.4110.4410.3610.399.7730,500
Nov 14, 202410.4810.6010.4010.409.7841,400
Nov 13, 202410.6210.7210.4810.489.8634,000
Nov 12, 202410.6710.6910.6010.609.9728,900
Nov 11, 202410.7010.7410.6710.6810.0426,800
Nov 8, 2024 0.105 Dividend
Nov 8, 202410.7110.8210.7110.7110.0734,900
Nov 7, 202410.6610.9510.6610.7710.0330,700
Nov 6, 202410.7510.7510.6010.659.9241,800
Nov 5, 202410.6010.7410.6010.7410.0020,700
Nov 4, 202410.6710.7810.6610.669.9316,800
Nov 1, 202410.6710.7810.6110.619.8813,600
Oct 31, 202410.6810.7510.6810.709.967,500
Oct 30, 202410.7210.7910.6610.689.9526,400
Oct 29, 202410.7510.7610.6310.679.9419,100
Oct 28, 202410.8910.9610.7210.7510.0138,400
Oct 25, 202410.8410.9010.8010.8010.0619,600
Oct 24, 202410.8510.8810.8310.8310.0819,100
Oct 23, 202410.8610.8810.8110.8210.085,000
Oct 22, 202410.8511.0010.8410.8710.1227,300
Oct 21, 202410.9710.9710.8410.8410.0923,000
Oct 18, 202410.9410.9610.9110.9310.1819,200
Oct 17, 2024 0.105 Dividend
Oct 17, 202410.9510.9510.8610.8810.1351,100
Oct 16, 202411.0011.1510.9611.0510.1934,400
Oct 15, 202410.9211.0610.9111.0010.1561,200
Oct 14, 202410.9210.9910.8410.9010.0529,800
Oct 11, 202410.9410.9410.8610.9210.0733,700
Oct 10, 202410.9010.9210.8710.8910.0417,200
Oct 9, 202410.8710.9110.8610.9010.0535,900
Oct 8, 202410.8410.8810.8310.8710.0320,100
Oct 7, 202410.9010.9310.8210.839.9931,400
Oct 4, 202410.9210.9310.9010.9010.059,000
Oct 3, 202411.0711.0910.9310.9310.0835,000
Oct 2, 202411.1111.2011.1011.1010.2426,700
Oct 1, 202411.2111.2511.1611.1910.3217,300
Sep 30, 202411.2111.2211.1511.1710.3036,100
Sep 27, 202411.1511.2111.1211.1910.3214,800
Sep 26, 202411.1911.2011.0111.1810.3118,100
Sep 25, 202411.2511.2611.1511.2010.3330,500
Sep 24, 202411.1011.2211.0111.2210.3512,600
Sep 23, 202411.0611.0911.0011.0810.2230,800
Sep 20, 202411.1011.1811.0511.0810.2217,400
Sep 19, 202411.2711.3111.1011.1010.2422,300
Sep 18, 202411.1511.3011.1511.2110.3422,900
Sep 17, 202411.1511.2111.1511.1810.3125,100
Sep 16, 2024 0.105 Dividend
Sep 16, 202411.2011.2211.1411.1910.3264,700
Sep 13, 202411.2011.2111.1711.2010.2337,600
Sep 12, 202411.1011.1711.1011.1610.2047,000
Sep 11, 202411.1111.1511.0711.1310.1713,700
Sep 10, 202411.1011.1311.0811.1010.1425,500
Sep 9, 202411.0611.1111.0411.0910.1337,000
Sep 6, 202411.1011.1411.0511.0610.1159,700
Sep 5, 202411.1211.1611.0611.1010.1476,100
Sep 4, 202411.1311.1311.0311.0310.0840,300
Sep 3, 202411.0211.1711.0111.0510.1051,300
Aug 30, 202411.0411.0410.9310.9810.0324,600
Aug 29, 202410.9510.9810.8910.9610.0118,100
Aug 28, 202410.9010.9510.8410.899.9521,200
Aug 27, 202410.8610.8910.7310.899.9521,300
Aug 26, 202410.8210.8610.8010.869.9234,400
Aug 23, 202410.6510.8610.6510.809.8730,400
Aug 22, 202410.5610.6710.5610.639.7121,900
Aug 21, 202410.7010.7010.6110.659.7331,500
Aug 20, 202410.7010.7710.6710.709.789,400
Aug 19, 202410.5110.7810.5110.749.8145,700
Aug 16, 2024 0.105 Dividend
Aug 16, 202410.6810.6810.5210.559.6426,400
Aug 15, 202410.7210.8310.7210.769.7426,500
Aug 14, 202410.6510.7510.6110.759.7319,600
Aug 13, 202410.5910.6510.5910.649.6311,400
Aug 12, 202410.6210.6710.5510.559.5523,600
Aug 9, 202410.5610.6310.5110.609.5925,600
Aug 8, 202410.5210.5910.4910.569.5530,700
Aug 7, 202410.5010.5210.4610.489.4824,000
Aug 6, 202410.3810.4810.3010.459.4635,200
Aug 5, 202410.3210.4110.2810.289.3046,900
Aug 2, 202410.5410.5610.4710.509.5029,300
Aug 1, 202410.5310.6010.5010.509.5041,600
Jul 31, 202410.5910.5910.4810.489.4831,100
Jul 30, 202410.5010.5710.4710.579.5639,300
Jul 29, 202410.4110.5010.3510.509.5048,800
Jul 26, 202410.5010.5410.4510.459.4621,700
Jul 25, 202410.5410.5410.5010.519.5110,600
Jul 24, 202410.5010.5410.5010.509.5018,600
Jul 23, 202410.5410.5810.5010.549.5415,500
Jul 22, 202410.6410.6410.4910.549.547,500
Jul 19, 202410.4910.6110.4810.519.5117,500
Jul 18, 202410.5310.5310.4410.509.5022,400
Jul 17, 2024 0.105 Dividend
Jul 17, 202410.4910.5910.4910.539.5335,600
Jul 16, 202410.5710.7010.5110.669.5540,600
Jul 15, 202410.4810.5810.4810.509.4130,800
Jul 12, 202410.5110.5310.4010.509.4124,300
Jul 11, 202410.3410.5410.3310.539.4337,900
Jul 10, 202410.3210.3410.3110.349.2610,800
Jul 9, 202410.3310.3310.2810.339.2518,100
Jul 8, 202410.3310.3310.2510.309.2320,100
Jul 5, 202410.2910.3310.2410.339.2521,300
Jul 3, 202410.2110.2510.2010.219.156,200
Jul 2, 202410.1710.2410.1410.199.1321,500
Jul 1, 202410.2310.2310.1510.179.1119,200
Jun 28, 202410.3110.3110.1410.219.1530,700
Jun 27, 202410.0910.1610.0910.139.0811,600
Jun 26, 20249.9810.119.9810.069.0128,600
Jun 25, 202410.0210.0810.0210.028.986,100
Jun 24, 20249.9910.069.9910.059.0017,700
Jun 21, 202410.0010.019.939.998.9516,100
Jun 20, 202410.0010.069.969.978.9321,300
Jun 18, 202410.0410.0410.0110.018.9710,300
Jun 17, 20249.9710.049.9710.028.989,000
Jun 14, 202410.0710.0910.0510.069.0112,700
Jun 13, 2024 0.105 Dividend
Jun 13, 202410.0010.1110.0010.089.0351,000
Jun 12, 202410.1610.2510.1510.159.0048,300
Jun 11, 202410.1210.1410.1110.148.9910,000
Jun 10, 202410.1110.1510.1110.138.9827,400
Jun 7, 202410.1210.1810.1210.169.0125,900
Jun 6, 202410.1810.2310.1810.219.056,100
Jun 5, 202410.1610.2510.1110.219.0523,900
Jun 4, 202410.0610.1610.0610.118.9612,800
Jun 3, 202410.0410.0810.0410.058.9118,300
May 31, 20249.9210.029.9110.028.8824,500
May 30, 20249.959.989.839.868.7432,500
May 29, 20249.919.979.859.858.7321,300
May 28, 202410.1010.1010.0110.018.8817,200
May 24, 202410.0410.0810.0410.068.9214,000

Related Tickers

WEA Western Asset Premier Bond Fund
10.60
+0.19%
 
MGF MFS Government Markets Income Trust
3.0700
+0.66%
 
VBF Invesco Bond Fund
15.32
+0.39%
 
WIA Western Asset Inflation-Linked Income Fund
8.15
+0.09%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.51
+0.12%
 
JRI Nuveen Real Asset Income and Growth Fund
12.69
+0.40%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.66
+0.09%
 
GLV Clough Global Dividend and Income Fund
5.48
+0.18%
 
FCT First Trust Senior Floating Rate Income Fund II
9.86
+0.20%
 
PCF High Income Securities Fund
6.31
0.00%