Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.11
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.13 | 10.15 | 10.10 | 10.11 | 10.11 | -0.06% | 14,218 |
| Dec 4, 2025 | 10.15 | 10.16 | 10.11 | 10.12 | 10.11 | -0.05% | 15,878 |
| Dec 3, 2025 | 10.15 | 10.15 | 10.07 | 10.12 | 10.12 | - | 21,944 |
| Dec 2, 2025 | 10.11 | 10.15 | 10.10 | 10.12 | 10.12 | 0.10% | 19,993 |
| Dec 1, 2025 | 10.17 | 10.23 | 10.02 | 10.11 | 10.11 | -0.69% | 36,173 |
| Nov 28, 2025 | 10.18 | 10.21 | 10.14 | 10.18 | 10.18 | 0.10% | 43,561 |
| Nov 26, 2025 | 10.12 | 10.18 | 10.08 | 10.17 | 10.17 | 0.20% | 31,255 |
| Nov 25, 2025 | 10.10 | 10.16 | 10.10 | 10.15 | 10.15 | 0.59% | 35,661 |
| Nov 24, 2025 | 10.18 | 10.23 | 10.06 | 10.09 | 10.09 | -0.69% | 71,014 |
| Nov 21, 2025 | 10.12 | 10.19 | 10.09 | 10.16 | 10.16 | 0.74% | 13,596 |
| Nov 20, 2025 | 10.15 | 10.15 | 10.06 | 10.09 | 10.09 | 0.10% | 10,926 |
| Nov 19, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 10.08 | -0.54% | 19,503 |
| Nov 18, 2025 | 10.10 | 10.17 | 10.09 | 10.13 | 10.13 | - | 38,978 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.13 | 10.13 | 10.13 | -1.65% | 22,636 |
| Nov 14, 2025 | 10.42 | 10.42 | 10.25 | 10.30 | 10.30 | -0.77% | 34,237 |
| Nov 13, 2025 | 10.39 | 10.41 | 10.34 | 10.38 | 10.38 | 0.19% | 16,895 |
| Nov 12, 2025 | 10.36 | 10.43 | 10.34 | 10.36 | 10.36 | - | 22,459 |
| Nov 11, 2025 | 10.39 | 10.40 | 10.34 | 10.36 | 10.36 | -0.10% | 28,770 |
| Nov 10, 2025 | 10.35 | 10.38 | 10.28 | 10.37 | 10.37 | 0.97% | 30,917 |
| Nov 7, 2025 | 10.30 | 10.32 | 10.19 | 10.27 | 10.27 | -0.96% | 38,612 |
| Nov 6, 2025 | 10.33 | 10.55 | 10.33 | 10.37 | 10.27 | 0.19% | 74,190 |
| Nov 5, 2025 | 10.40 | 10.43 | 10.32 | 10.35 | 10.25 | - | 25,628 |
| Nov 4, 2025 | 10.39 | 10.44 | 10.35 | 10.35 | 10.25 | -0.29% | 37,229 |
| Nov 3, 2025 | 10.45 | 10.45 | 10.33 | 10.38 | 10.27 | -0.10% | 27,818 |
| Oct 31, 2025 | 10.43 | 10.48 | 10.36 | 10.39 | 10.28 | - | 33,286 |
| Oct 30, 2025 | 10.31 | 10.48 | 10.31 | 10.39 | 10.28 | 0.68% | 23,827 |
| Oct 29, 2025 | 10.45 | 10.45 | 10.30 | 10.32 | 10.22 | -0.67% | 44,332 |
| Oct 28, 2025 | 10.43 | 10.46 | 10.38 | 10.39 | 10.28 | -0.86% | 40,135 |
| Oct 27, 2025 | 10.44 | 10.48 | 10.44 | 10.48 | 10.37 | 0.67% | 14,553 |
| Oct 24, 2025 | 10.48 | 10.48 | 10.38 | 10.41 | 10.30 | -0.10% | 40,733 |
| Oct 23, 2025 | 10.39 | 10.43 | 10.39 | 10.42 | 10.31 | 0.10% | 16,216 |
| Oct 22, 2025 | 10.49 | 10.49 | 10.36 | 10.41 | 10.30 | -0.48% | 33,049 |
| Oct 21, 2025 | 10.42 | 10.49 | 10.41 | 10.46 | 10.35 | 0.29% | 46,752 |
| Oct 20, 2025 | 10.45 | 10.47 | 10.40 | 10.43 | 10.32 | 0.38% | 147,527 |
| Oct 17, 2025 | 10.45 | 10.49 | 10.39 | 10.39 | 10.28 | -0.86% | 54,126 |
| Oct 16, 2025 | 10.49 | 10.54 | 10.47 | 10.48 | 10.27 | 0.10% | 31,348 |
| Oct 15, 2025 | 10.44 | 10.50 | 10.43 | 10.47 | 10.26 | 0.67% | 23,008 |
| Oct 14, 2025 | 10.39 | 10.42 | 10.33 | 10.40 | 10.19 | -0.10% | 31,660 |
| Oct 13, 2025 | 10.40 | 10.42 | 10.29 | 10.41 | 10.20 | 1.36% | 57,970 |
| Oct 10, 2025 | 10.40 | 10.45 | 10.27 | 10.27 | 10.06 | -1.15% | 29,564 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.39 | 10.39 | 10.18 | -0.12% | 38,878 |
| Oct 8, 2025 | 10.37 | 10.45 | 10.37 | 10.40 | 10.19 | 0.02% | 23,278 |
| Oct 7, 2025 | 10.49 | 10.50 | 10.35 | 10.40 | 10.19 | -0.53% | 23,877 |
| Oct 6, 2025 | 10.49 | 10.49 | 10.40 | 10.46 | 10.25 | -0.25% | 27,440 |
| Oct 3, 2025 | 10.54 | 10.54 | 10.46 | 10.48 | 10.27 | -0.18% | 30,974 |
| Oct 2, 2025 | 10.58 | 10.60 | 10.46 | 10.50 | 10.29 | 0.24% | 46,518 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.41 | 10.48 | 10.27 | 0.14% | 16,182 |
| Sep 30, 2025 | 10.46 | 10.50 | 10.44 | 10.46 | 10.25 | 0.19% | 20,071 |
| Sep 29, 2025 | 10.47 | 10.49 | 10.42 | 10.44 | 10.23 | 0.29% | 27,938 |
| Sep 26, 2025 | 10.38 | 10.48 | 10.38 | 10.41 | 10.20 | 0.58% | 23,169 |
| Sep 25, 2025 | 10.41 | 10.42 | 10.35 | 10.35 | 10.14 | -0.96% | 17,934 |
| Sep 24, 2025 | 10.47 | 10.47 | 10.41 | 10.45 | 10.24 | 0.14% | 20,517 |
| Sep 23, 2025 | 10.48 | 10.48 | 10.41 | 10.44 | 10.23 | -0.33% | 26,875 |
| Sep 22, 2025 | 10.47 | 10.47 | 10.42 | 10.47 | 10.26 | 0.19% | 28,797 |
| Sep 19, 2025 | 10.48 | 10.49 | 10.41 | 10.45 | 10.24 | 0.10% | 21,697 |
| Sep 18, 2025 | 10.48 | 10.50 | 10.44 | 10.44 | 10.23 | -0.38% | 12,553 |
| Sep 17, 2025 | 10.45 | 10.48 | 10.41 | 10.48 | 10.27 | 0.29% | 20,379 |
| Sep 16, 2025 | 10.42 | 10.50 | 10.42 | 10.45 | 10.24 | -1.14% | 25,482 |
| Sep 15, 2025 | 10.62 | 10.64 | 10.54 | 10.57 | 10.26 | 0.09% | 48,483 |
| Sep 12, 2025 | 10.54 | 10.59 | 10.51 | 10.56 | 10.25 | 0.09% | 19,033 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.53 | 10.55 | 10.24 | -0.05% | 35,455 |
| Sep 10, 2025 | 10.54 | 10.59 | 10.53 | 10.56 | 10.24 | 0.24% | 61,438 |
| Sep 9, 2025 | 10.52 | 10.56 | 10.52 | 10.53 | 10.22 | -0.09% | 16,417 |
| Sep 8, 2025 | 10.57 | 10.59 | 10.48 | 10.54 | 10.23 | 0.38% | 30,579 |
| Sep 5, 2025 | 10.45 | 10.51 | 10.45 | 10.50 | 10.19 | 0.57% | 33,416 |
| Sep 4, 2025 | 10.49 | 10.52 | 10.37 | 10.44 | 10.13 | -0.48% | 57,363 |
| Sep 3, 2025 | 10.51 | 10.51 | 10.48 | 10.49 | 10.18 | - | 32,470 |
| Sep 2, 2025 | 10.50 | 10.53 | 10.45 | 10.49 | 10.18 | -0.19% | 29,435 |
| Aug 29, 2025 | 10.53 | 10.55 | 10.47 | 10.51 | 10.20 | 0.10% | 29,884 |
| Aug 28, 2025 | 10.51 | 10.52 | 10.46 | 10.50 | 10.19 | 0.38% | 15,556 |
| Aug 27, 2025 | 10.52 | 10.54 | 10.46 | 10.46 | 10.15 | -0.19% | 24,382 |
| Aug 26, 2025 | 10.53 | 10.55 | 10.46 | 10.48 | 10.17 | 0.05% | 24,806 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.45 | 10.48 | 10.16 | -0.62% | 23,907 |
| Aug 22, 2025 | 10.49 | 10.60 | 10.46 | 10.54 | 10.23 | 1.35% | 41,501 |
| Aug 21, 2025 | 10.36 | 10.50 | 10.34 | 10.40 | 10.09 | 0.58% | 39,385 |
| Aug 20, 2025 | 10.31 | 10.56 | 10.31 | 10.34 | 10.03 | -0.19% | 61,777 |
| Aug 19, 2025 | 10.38 | 10.41 | 10.35 | 10.36 | 10.05 | 0.19% | 27,214 |
| Aug 18, 2025 | 10.31 | 10.38 | 10.29 | 10.34 | 10.03 | 0.47% | 12,403 |
| Aug 15, 2025 | 10.42 | 10.44 | 10.29 | 10.29 | 9.99 | -1.79% | 42,351 |
| Aug 14, 2025 | 10.53 | 10.53 | 10.45 | 10.48 | 10.07 | -0.10% | 18,450 |
| Aug 13, 2025 | 10.52 | 10.55 | 10.48 | 10.49 | 10.08 | - | 39,590 |
| Aug 12, 2025 | 10.56 | 10.56 | 10.47 | 10.49 | 10.08 | -0.10% | 41,818 |
| Aug 11, 2025 | 10.46 | 10.58 | 10.46 | 10.50 | 10.09 | 0.67% | 51,059 |
| Aug 8, 2025 | 10.54 | 10.57 | 10.40 | 10.43 | 10.02 | -0.71% | 29,411 |
| Aug 7, 2025 | 10.53 | 10.57 | 10.45 | 10.51 | 10.09 | 0.33% | 71,049 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.46 | 10.47 | 10.06 | -0.29% | 32,421 |
| Aug 5, 2025 | 10.49 | 10.50 | 10.39 | 10.50 | 10.09 | 0.67% | 15,731 |
| Aug 4, 2025 | 10.43 | 10.45 | 10.39 | 10.43 | 10.02 | 0.87% | 28,888 |
| Aug 1, 2025 | 10.40 | 10.41 | 10.33 | 10.34 | 9.93 | -0.39% | 17,423 |
| Jul 31, 2025 | 10.46 | 10.50 | 10.27 | 10.38 | 9.97 | -0.57% | 39,218 |
| Jul 30, 2025 | 10.43 | 10.49 | 10.40 | 10.44 | 10.03 | 0.29% | 14,466 |
| Jul 29, 2025 | 10.46 | 10.48 | 10.37 | 10.41 | 10.00 | -0.48% | 33,203 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.41 | 10.46 | 10.05 | -0.19% | 17,481 |
| Jul 25, 2025 | 10.49 | 10.51 | 10.45 | 10.48 | 10.07 | 0.19% | 6,036 |
| Jul 24, 2025 | 10.50 | 10.52 | 10.45 | 10.46 | 10.05 | -0.29% | 8,029 |
| Jul 23, 2025 | 10.49 | 10.52 | 10.47 | 10.49 | 10.08 | -0.19% | 16,938 |
| Jul 22, 2025 | 10.48 | 10.53 | 10.46 | 10.51 | 10.09 | 0.48% | 18,152 |
| Jul 21, 2025 | 10.46 | 10.48 | 10.43 | 10.46 | 10.05 | 0.48% | 12,552 |
| Jul 18, 2025 | 10.45 | 10.46 | 10.39 | 10.41 | 10.00 | -0.10% | 8,108 |
| Jul 17, 2025 | 10.44 | 10.48 | 10.39 | 10.42 | 10.01 | -0.86% | 14,919 |