Principal MidCap R4 (PMBSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 28 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 24 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 23 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 22 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 17 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 16 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 15 May 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 14 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 13 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 10 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 09 May 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 08 May 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 07 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 06 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 03 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 02 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 01 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 30 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 29 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 25 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 24 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 23 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 22 Apr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 19 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 18 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 17 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 16 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 15 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 11 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 10 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 09 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 08 Apr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 05 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 04 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 03 Apr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 02 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 01 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 28 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 27 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 26 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 25 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 22 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 21 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 20 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 19 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 18 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 15 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 14 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 12 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 11 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 08 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 07 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 06 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 05 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 04 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 01 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 29 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 28 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 27 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 26 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 23 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 22 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 20 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 16 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 15 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 14 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 13 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 12 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 08 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 07 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 06 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 01 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 31 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 30 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 29 Jan 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 26 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 24 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 18 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 17 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 16 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 12 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 11 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 10 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 09 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 08 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| *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.