Quantcast

Principal Real Estate Income Fund Common Shares of Beneficial Interest Historical Stock Prices

PGZ 
$18.14
*  
0.09
0.5%
Get PGZ Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading PGZ now
Exchange:NYSE

Community Rating:
View:    PGZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.20 18.18 18.1001 18.14 10,516
08/14/2018 18.14 18.18 18.1001 18.14 10,516
08/13/2018 18.21 18.24 18.05 18.05 15,986
08/10/2018 18.07 18.25 18.02 18.08 15,940
08/09/2018 18.1 18.1674 18.0619 18.1 7,010
08/08/2018 18.03 18.1 18.02 18.03 23,470
08/07/2018 17.96 17.99 17.9 17.98 16,381
08/06/2018 18.03 18.07 17.81 17.85 24,020
08/03/2018 17.89 18.09 17.71 17.75 30,426
08/02/2018 17.89 17.95 17.89 17.89 14,695
08/01/2018 18.19 18.22 17.86 17.98 21,960
07/31/2018 18.15 18.199 18.05 18.16 19,014
07/30/2018 18.18 18.2 18.01 18.06 19,418
07/27/2018 18.15 18.24 18.1 18.12 14,069
07/26/2018 18.2 18.2 18.06 18.16 39,035
07/25/2018 17.96 18.16 17.8701 18.13 20,020
07/24/2018 17.79 17.94 17.79 17.925 14,764
07/23/2018 17.69 17.79 17.64 17.79 30,767
07/20/2018 17.55 17.64 17.521 17.62 20,949
07/19/2018 17.58 17.65 17.55 17.55 29,802
07/18/2018 17.6 17.6572 17.52 17.58 35,865
07/17/2018 17.61 17.67 17.54 17.64 11,901
07/16/2018 17.55 17.61 17.4918 17.57 28,205
07/13/2018 17.98 18.29 17.37 17.581 83,062
07/12/2018 18.03 18.03 17.95 17.98 18,344
07/11/2018 18.11 18.17 17.92 17.9954 19,003
07/10/2018 18.16 18.31 18.06 18.12 39,708
07/09/2018 18 18.08 17.975 18.01 24,829
07/06/2018 17.98 18.189 17.96 17.96 26,554
07/05/2018 17.99 18 17.89 17.94 21,917
07/03/2018 17.72 17.99 17.72 17.99 5,603
07/02/2018 17.76 17.911 17.66 17.72 18,983
06/29/2018 17.62 17.75 17.59 17.75 7,961
06/28/2018 17.56 17.789 17.51 17.52 21,778
06/27/2018 17.7 17.7 17.55 17.5501 16,667
06/26/2018 17.64 17.73 17.59 17.64 16,260
06/25/2018 17.58 17.61 17.511 17.59 29,946
06/22/2018 17.44 17.58 17.44 17.5154 12,206
06/21/2018 17.6 17.6119 17.37 17.44 49,562
06/20/2018 17.55 17.56 17.5001 17.53 20,885
06/19/2018 17.54 17.61 17.4038 17.48 27,296
06/18/2018 17.55 17.55 17.4401 17.49 28,995
06/15/2018 17.5 17.58 17.45 17.58 31,047
06/14/2018 17.38 17.48 17.29 17.43 20,337
06/13/2018 17.58 17.58 17.23 17.2527 30,345
06/12/2018 17.47 17.47 17.21 17.39 23,600
06/11/2018 17.4 17.45 17.28 17.38 25,677
06/08/2018 17.31 17.349 17.2801 17.34 9,943
06/07/2018 17.25 17.31 17.15 17.3 16,951
06/06/2018 17.29 17.29 17.08 17.27 28,545
06/05/2018 17.17 17.34 17.07 17.19 25,122
06/04/2018 17.2 17.26 16.98 17.06 37,502
06/01/2018 17.1 17.23 17.05 17.16 28,633
05/31/2018 17.3 17.3071 17.04 17.11 22,417
05/30/2018 17.04 17.3155 17.01 17.28 32,354
05/29/2018 17.07 17.08 16.98 17.08 19,368
05/25/2018 17.01 17.14 16.96 16.96 11,701
05/24/2018 17.01 17.16 16.95 16.9652 27,484
05/23/2018 16.84 17.01 16.8366 16.93 12,418
05/22/2018 16.97 17.02 16.8201 16.8775 20,775
05/21/2018 16.92 17.05 16.9076 16.94 23,368
05/18/2018 17.27 17.27 16.89 16.92 49,645
05/17/2018 16.86 16.95 16.71 16.85 27,802
05/16/2018 16.93 17.09 16.78 16.92 29,028
05/15/2018 17.01 17.01 16.8 16.94 16,508
05/14/2018 17.07 17.095 17.0001 17.01 14,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio