NasdaqGM - Delayed Quote USD

Principal Real Estate Securities R5 (PREPX)

27.15
-0.69
(-2.48%)
As of 8:06:59 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202527.1527.1527.1527.1527.15-
Apr 2, 202527.8427.8427.8427.8427.84-
Apr 1, 202527.7427.7427.7427.7427.74-
Mar 31, 202527.7027.7027.7027.7027.70-
Mar 28, 202527.4827.4827.4827.4827.48-
Mar 27, 202527.4427.4427.4427.4427.44-
Mar 26, 202527.4827.4827.4827.4827.48-
Mar 25, 202527.3627.3627.3627.3627.36-
Mar 24, 202527.6527.6527.6527.6527.65-
Mar 21, 202527.2627.2627.2627.2627.26-
Mar 20, 202527.5527.5527.5527.5527.55-
Mar 19, 2025 0.16 Dividend
Mar 19, 202527.5927.5927.5927.5927.59-
Mar 18, 202527.7327.7327.7327.7327.57-
Mar 17, 202527.8127.8127.8127.8127.65-
Mar 14, 202527.3727.3727.3727.3727.21-
Mar 13, 202526.9326.9326.9326.9326.78-
Mar 12, 202527.3327.3327.3327.3327.17-
Mar 11, 202527.4727.4727.4727.4727.31-
Mar 10, 202527.7227.7227.7227.7227.56-
Mar 7, 202527.9927.9927.9927.9927.83-
Mar 6, 202527.8427.8427.8427.8427.68-
Mar 5, 202528.5828.5828.5828.5828.42-
Mar 4, 202528.3028.3028.3028.3028.14-
Mar 3, 202528.6528.6528.6528.6528.49-
Feb 28, 202528.4428.4428.4428.4428.28-
Feb 27, 202528.2328.2328.2328.2328.07-
Feb 26, 202528.0128.0128.0128.0127.85-
Feb 25, 202528.1628.1628.1628.1628.00-
Feb 24, 202527.7527.7527.7527.7527.59-
Feb 21, 202527.6127.6127.6127.6127.45-
Feb 20, 202527.8727.8727.8727.8727.71-
Feb 19, 202527.6927.6927.6927.6927.53-
Feb 18, 202527.6927.6927.6927.6927.53-
Feb 14, 202527.6127.6127.6127.6127.45-
Feb 13, 202527.7327.7327.7327.7327.57-
Feb 12, 202527.3327.3327.3327.3327.17-
Feb 11, 202527.5227.5227.5227.5227.36-
Feb 10, 202527.4127.4127.4127.4127.25-
Feb 7, 202527.4427.4427.4427.4427.28-
Feb 6, 202527.5327.5327.5327.5327.37-
Feb 5, 202527.4327.4327.4327.4327.27-
Feb 4, 202527.0827.0827.0827.0826.92-
Feb 3, 202527.1227.1227.1227.1226.96-
Jan 31, 202527.1427.1427.1427.1426.98-
Jan 30, 202527.2027.2027.2027.2027.04-
Jan 29, 202526.8526.8526.8526.8526.70-
Jan 28, 202527.2727.2727.2727.2727.11-
Jan 27, 202527.5627.5627.5627.5627.40-
Jan 24, 202527.2027.2027.2027.2027.04-
Jan 23, 202527.0627.0627.0627.0626.90-
Jan 22, 202526.8826.8826.8826.8826.73-
Jan 21, 202527.3927.3927.3927.3927.23-
Jan 17, 202526.9126.9126.9126.9126.76-
Jan 16, 202526.9326.9326.9326.9326.78-
Jan 15, 202526.4226.4226.4226.4226.27-
Jan 14, 202526.3826.3826.3826.3826.23-
Jan 13, 202526.1626.1626.1626.1626.01-
Jan 10, 202525.8425.8425.8425.8425.69-
Jan 8, 202526.4826.4826.4826.4826.33-
Jan 7, 202526.3526.3526.3526.3526.20-
Jan 6, 202526.5226.5226.5226.5226.37-
Jan 3, 202526.9526.9526.9526.9526.80-
Jan 2, 202526.6326.6326.6326.6326.48-
Dec 31, 202426.9126.9126.9126.9126.76-
Dec 30, 202426.6726.6726.6726.6726.52-
Dec 27, 2024 0.15 Dividend
Dec 27, 202426.7826.7826.7826.7826.63-
Dec 27, 2024 0.46 Capital Gains
Dec 26, 202427.6127.6127.6127.6126.84-
Dec 24, 202427.5827.5827.5827.5826.81-
Dec 23, 202427.3727.3727.3727.3726.61-
Dec 20, 202427.2627.2627.2627.2626.50-
Dec 19, 202426.8326.8326.8326.8326.08-
Dec 18, 202427.1827.1827.1827.1826.43-
Dec 17, 202428.2428.2428.2428.2427.46-
Dec 16, 202428.3128.3128.3128.3127.52-
Dec 13, 202428.4428.4428.4428.4427.65-
Dec 12, 202428.5028.5028.5028.5027.71-
Dec 11, 202428.5628.5628.5628.5627.77-
Dec 10, 202428.6028.6028.6028.6027.81-
Dec 9, 202428.9928.9928.9928.9928.18-
Dec 6, 202428.9028.9028.9028.9028.10-
Dec 5, 202428.9728.9728.9728.9728.17-
Dec 4, 202429.0129.0129.0129.0128.20-
Dec 3, 202429.0829.0829.0829.0828.27-
Dec 2, 202429.2129.2129.2129.2128.40-
Nov 29, 202429.6229.6229.6229.6228.80-
Nov 27, 202429.7829.7829.7829.7828.95-
Nov 26, 202429.6029.6029.6029.6028.78-
Nov 25, 202429.4629.4629.4629.4628.64-
Nov 22, 202429.1329.1329.1329.1328.32-
Nov 21, 202428.9928.9928.9928.9928.18-
Nov 20, 202428.8228.8228.8228.8228.02-
Nov 19, 202428.9028.9028.9028.9028.10-
Nov 18, 202428.6928.6928.6928.6927.89-
Nov 15, 202428.5328.5328.5328.5327.74-
Nov 14, 202428.4428.4428.4428.4427.65-
Nov 13, 202428.6928.6928.6928.6927.89-
Nov 12, 202428.5928.5928.5928.5927.80-
Nov 11, 202428.9228.9228.9228.9228.12-
Nov 8, 202429.0929.0929.0929.0928.28-
Nov 7, 202428.7028.7028.7028.7027.90-
Nov 6, 202428.4028.4028.4028.4027.61-
Nov 5, 202428.9128.9128.9128.9128.11-
Nov 4, 202428.5828.5828.5828.5827.79-
Nov 1, 202428.3528.3528.3528.3527.56-
Oct 31, 202428.6928.6928.6928.6927.89-
Oct 30, 202429.2329.2329.2329.2328.42-
Oct 29, 202429.1629.1629.1629.1628.35-
Oct 28, 202429.2929.2929.2929.2928.48-
Oct 25, 202429.1929.1929.1929.1928.38-
Oct 24, 202429.4429.4429.4429.4428.62-
Oct 23, 202429.4629.4629.4629.4628.64-
Oct 22, 202429.1129.1129.1129.1128.30-
Oct 21, 202429.0429.0429.0429.0428.23-
Oct 18, 202429.6029.6029.6029.6028.78-
Oct 17, 202429.3929.3929.3929.3928.57-
Oct 16, 202429.6129.6129.6129.6128.79-
Oct 15, 202429.3029.3029.3029.3028.49-
Oct 14, 202428.9928.9928.9928.9928.18-
Oct 11, 202428.7828.7828.7828.7827.98-
Oct 10, 202428.5028.5028.5028.5027.71-
Oct 9, 202428.7128.7128.7128.7127.91-
Oct 8, 202428.7228.7228.7228.7227.92-
Oct 7, 202428.7628.7628.7628.7627.96-
Oct 4, 202428.9728.9728.9728.9728.17-
Oct 3, 202429.1229.1229.1229.1228.31-
Oct 2, 202429.3229.3229.3229.3228.51-
Oct 1, 202429.4429.4429.4429.4428.62-
Sep 30, 202429.6429.6429.6429.6428.82-
Sep 27, 202429.4629.4629.4629.4628.64-
Sep 26, 202429.4329.4329.4329.4328.61-
Sep 25, 202429.7929.7929.7929.7928.96-
Sep 24, 202429.8829.8829.8829.8829.05-
Sep 23, 202429.9629.9629.9629.9629.13-
Sep 20, 202429.6229.6229.6229.6228.80-
Sep 19, 2024 0.22 Dividend
Sep 19, 202429.6829.6829.6829.6828.86-
Sep 18, 202429.9829.9829.9829.9828.93-
Sep 17, 202430.1030.1030.1030.1029.05-
Sep 16, 202430.2830.2830.2830.2829.22-
Sep 13, 202430.2530.2530.2530.2529.19-
Sep 12, 202429.9929.9929.9929.9928.94-
Sep 11, 202429.9129.9129.9129.9128.86-
Sep 10, 202429.9929.9929.9929.9928.94-
Sep 9, 202429.5529.5529.5529.5528.52-
Sep 6, 202429.2529.2529.2529.2528.23-
Sep 5, 202429.3129.3129.3129.3128.29-
Sep 4, 202429.3429.3429.3429.3428.31-
Sep 3, 202429.2429.2429.2429.2428.22-
Aug 30, 202429.1529.1529.1529.1528.13-
Aug 29, 202428.8328.8328.8328.8327.82-
Aug 28, 202428.9228.9228.9228.9227.91-
Aug 27, 202429.0029.0029.0029.0027.99-
Aug 26, 202428.9128.9128.9128.9127.90-
Aug 23, 202428.9828.9828.9828.9827.97-
Aug 22, 202428.4528.4528.4528.4527.46-
Aug 21, 202428.3328.3328.3328.3327.34-
Aug 20, 202428.2528.2528.2528.2527.26-
Aug 19, 202428.2328.2328.2328.2327.24-
Aug 16, 202428.0528.0528.0528.0527.07-
Aug 15, 202428.0528.0528.0528.0527.07-
Aug 14, 202428.1428.1428.1428.1427.16-
Aug 13, 202428.0628.0628.0628.0627.08-
Aug 12, 202427.8927.8927.8927.8926.92-
Aug 9, 202428.0328.0328.0328.0327.05-
Aug 8, 202427.9327.9327.9327.9326.95-
Aug 7, 202427.7027.7027.7027.7026.73-
Aug 6, 202427.8827.8827.8827.8826.91-
Aug 5, 202427.3027.3027.3027.3026.35-
Aug 2, 202428.1228.1228.1228.1227.14-
Aug 1, 202428.0428.0428.0428.0427.06-
Jul 31, 202427.6527.6527.6527.6526.68-
Jul 30, 202427.7327.7327.7327.7326.76-
Jul 29, 202427.5327.5327.5327.5326.57-
Jul 26, 202427.3627.3627.3627.3626.40-
Jul 25, 202426.9126.9126.9126.9125.97-
Jul 24, 202427.1727.1727.1727.1726.22-
Jul 23, 202427.5327.5327.5327.5326.57-
Jul 22, 202427.5327.5327.5327.5326.57-
Jul 19, 202427.2927.2927.2927.2926.34-
Jul 18, 202427.3327.3327.3327.3326.38-
Jul 17, 202427.5427.5427.5427.5426.58-
Jul 16, 202427.3827.3827.3827.3826.42-
Jul 15, 202427.0927.0927.0927.0926.14-
Jul 12, 202426.9426.9426.9426.9426.00-
Jul 11, 202426.8226.8226.8226.8225.88-
Jul 10, 202426.1426.1426.1426.1425.23-
Jul 9, 202425.9725.9725.9725.9725.06-
Jul 8, 202425.9325.9325.9325.9325.02-
Jul 5, 202425.9325.9325.9325.9325.02-
Jul 3, 202425.8325.8325.8325.8324.93-
Jul 2, 202425.8325.8325.8325.8324.93-
Jul 1, 202425.7325.7325.7325.7324.83-
Jun 28, 202425.9125.9125.9125.9125.00-
Jun 27, 202425.6925.6925.6925.6924.79-
Jun 26, 202425.4225.4225.4225.4224.53-
Jun 25, 202425.4625.4625.4625.4624.57-
Jun 24, 202425.8225.8225.8225.8224.92-
Jun 21, 202425.6325.6325.6325.6324.73-
Jun 20, 2024 0.14 Dividend
Jun 20, 202425.5325.5325.5325.5324.64-
Jun 18, 202425.7725.7725.7725.7724.73-
Jun 17, 202425.6625.6625.6625.6624.63-
Jun 14, 202425.7825.7825.7825.7824.74-
Jun 13, 202425.7325.7325.7325.7324.69-
Jun 12, 202425.5825.5825.5825.5824.55-
Jun 11, 202425.4025.4025.4025.4024.38-
Jun 10, 202425.4825.4825.4825.4824.45-
Jun 7, 202425.4025.4025.4025.4024.38-
Jun 6, 202425.6425.6425.6425.6424.61-
Jun 5, 202425.5925.5925.5925.5924.56-
Jun 4, 202425.6925.6925.6925.6924.66-
Jun 3, 202425.4825.4825.4825.4824.45-
May 31, 202425.1125.1125.1125.1124.10-
May 30, 202425.1125.1125.1125.1124.10-
May 29, 202424.6924.6924.6924.6923.70-
May 28, 202424.8824.8824.8824.8823.88-
May 24, 202425.0025.0025.0025.0023.99-
May 23, 202424.9824.9824.9824.9823.97-
May 22, 202425.5225.5225.5225.5224.49-
May 21, 202425.7125.7125.7125.7124.67-
May 20, 202425.7325.7325.7325.7324.69-
May 17, 202425.8725.8725.8725.8724.83-
May 16, 202425.8125.8125.8125.8124.77-
May 15, 202425.8225.8225.8225.8224.78-
May 14, 202425.4425.4425.4425.4424.42-
May 13, 202425.2725.2725.2725.2724.25-
May 10, 202425.1725.1725.1725.1724.16-
May 9, 202425.2325.2325.2325.2324.21-
May 8, 202424.7524.7524.7524.7523.75-
May 7, 202424.9324.9324.9324.9323.93-
May 6, 202424.6924.6924.6924.6923.70-
May 3, 202424.6824.6824.6824.6823.69-
May 2, 202424.5424.5424.5424.5423.55-
May 1, 202424.1224.1224.1224.1223.15-
Apr 30, 202424.0524.0524.0524.0523.08-
Apr 29, 202424.5024.5024.5024.5023.51-
Apr 26, 202424.2524.2524.2524.2523.27-
Apr 25, 202424.2624.2624.2624.2623.28-
Apr 24, 202424.3624.3624.3624.3623.38-
Apr 23, 202424.3724.3724.3724.3723.39-
Apr 22, 202424.1124.1124.1124.1123.14-
Apr 19, 202423.9523.9523.9523.9522.99-
Apr 18, 202423.8623.8623.8623.8622.90-
Apr 17, 202423.8223.8223.8223.8222.86-
Apr 16, 202423.9723.9723.9723.9723.01-
Apr 15, 202424.3124.3124.3124.3123.33-
Apr 12, 202424.6824.6824.6824.6823.69-
Apr 11, 202424.9224.9224.9224.9223.92-
Apr 10, 202424.8924.8924.8924.8923.89-
Apr 9, 202425.8825.8825.8825.8824.84-
Apr 8, 202425.5425.5425.5425.5424.51-
Apr 5, 202425.2425.2425.2425.2424.22-
Apr 4, 202425.1125.1125.1125.1124.10-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.