Principal Real Estate Income Fund (PGZ)
NYSE: PGZ · Real-Time Price · USD
10.22
-0.02 (-0.20%)
Mar 6, 2026, 1:49 PM EST - Market open
PGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.37 | 10.37 | 10.24 | 10.24 | 10.24 | -1.73% | 23,333 |
| Mar 4, 2026 | 10.56 | 10.56 | 10.37 | 10.42 | 10.42 | 0.48% | 22,068 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.27 | 10.37 | 10.37 | -0.86% | 31,245 |
| Mar 2, 2026 | 10.40 | 10.48 | 10.38 | 10.46 | 10.46 | 0.10% | 37,521 |
| Feb 27, 2026 | 10.47 | 10.58 | 10.43 | 10.45 | 10.45 | - | 48,868 |
| Feb 26, 2026 | 10.43 | 10.47 | 10.42 | 10.45 | 10.45 | 0.38% | 21,922 |
| Feb 25, 2026 | 10.41 | 10.43 | 10.38 | 10.41 | 10.41 | - | 19,665 |
| Feb 24, 2026 | 10.44 | 10.44 | 10.40 | 10.41 | 10.41 | - | 29,448 |
| Feb 23, 2026 | 10.42 | 10.46 | 10.39 | 10.41 | 10.41 | -0.10% | 27,707 |
| Feb 20, 2026 | 10.44 | 10.44 | 10.38 | 10.42 | 10.42 | 0.10% | 25,981 |
| Feb 19, 2026 | 10.47 | 10.47 | 10.36 | 10.41 | 10.41 | 0.10% | 12,865 |
| Feb 18, 2026 | 10.51 | 10.53 | 10.35 | 10.40 | 10.40 | -0.95% | 23,601 |
| Feb 17, 2026 | 10.49 | 10.50 | 10.41 | 10.50 | 10.50 | 0.10% | 36,418 |
| Feb 13, 2026 | 10.44 | 10.51 | 10.42 | 10.49 | 10.49 | 0.48% | 25,882 |
| Feb 12, 2026 | 10.46 | 10.51 | 10.37 | 10.44 | 10.44 | -0.67% | 33,157 |
| Feb 11, 2026 | 10.46 | 10.54 | 10.44 | 10.51 | 10.41 | 0.48% | 76,863 |
| Feb 10, 2026 | 10.35 | 10.47 | 10.35 | 10.46 | 10.36 | 1.16% | 32,292 |
| Feb 9, 2026 | 10.32 | 10.35 | 10.28 | 10.34 | 10.24 | 0.19% | 29,931 |
| Feb 6, 2026 | 10.27 | 10.34 | 10.25 | 10.32 | 10.22 | 0.68% | 28,836 |
| Feb 5, 2026 | 10.22 | 10.30 | 10.19 | 10.25 | 10.15 | 0.39% | 55,396 |
| Feb 4, 2026 | 10.11 | 10.23 | 10.11 | 10.21 | 10.11 | 1.09% | 41,784 |
| Feb 3, 2026 | 10.07 | 10.11 | 10.05 | 10.10 | 10.00 | 0.40% | 30,446 |
| Feb 2, 2026 | 10.09 | 10.15 | 10.06 | 10.06 | 9.96 | -0.20% | 43,998 |
| Jan 30, 2026 | 10.10 | 10.13 | 10.05 | 10.08 | 9.98 | 0.10% | 22,246 |
| Jan 29, 2026 | 10.01 | 10.10 | 10.01 | 10.07 | 9.97 | 0.60% | 22,849 |
| Jan 28, 2026 | 10.08 | 10.08 | 10.01 | 10.01 | 9.91 | -0.45% | 12,265 |
| Jan 27, 2026 | 10.06 | 10.07 | 10.03 | 10.06 | 9.95 | -0.15% | 33,961 |
| Jan 26, 2026 | 10.11 | 10.11 | 10.03 | 10.07 | 9.97 | 0.10% | 19,775 |
| Jan 23, 2026 | 10.09 | 10.09 | 10.02 | 10.06 | 9.96 | 0.05% | 28,982 |
| Jan 22, 2026 | 10.07 | 10.15 | 10.03 | 10.06 | 9.95 | -0.45% | 33,071 |
| Jan 21, 2026 | 10.11 | 10.14 | 10.05 | 10.10 | 10.00 | 0.40% | 22,826 |
| Jan 20, 2026 | 10.16 | 10.16 | 10.06 | 10.06 | 9.96 | -1.18% | 18,193 |
| Jan 16, 2026 | 10.17 | 10.22 | 10.12 | 10.18 | 10.08 | -0.03% | 20,912 |
| Jan 15, 2026 | 10.14 | 10.22 | 10.10 | 10.18 | 10.08 | -0.65% | 19,630 |
| Jan 14, 2026 | 10.25 | 10.27 | 10.21 | 10.25 | 10.04 | - | 17,607 |
| Jan 13, 2026 | 10.20 | 10.26 | 10.10 | 10.25 | 10.04 | 0.79% | 39,168 |
| Jan 12, 2026 | 10.16 | 10.18 | 10.11 | 10.17 | 9.97 | 0.10% | 34,716 |
| Jan 9, 2026 | 10.13 | 10.19 | 10.12 | 10.16 | 9.96 | 0.10% | 10,544 |
| Jan 8, 2026 | 10.11 | 10.17 | 10.11 | 10.15 | 9.95 | 0.74% | 13,157 |
| Jan 7, 2026 | 10.08 | 10.15 | 10.04 | 10.08 | 9.87 | -0.05% | 36,589 |
| Jan 6, 2026 | 10.09 | 10.10 | 10.03 | 10.08 | 9.88 | 0.40% | 24,472 |
| Jan 5, 2026 | 10.02 | 10.06 | 10.01 | 10.04 | 9.84 | 0.40% | 25,836 |
| Jan 2, 2026 | 10.08 | 10.08 | 9.99 | 10.00 | 9.80 | -0.10% | 24,147 |
| Dec 31, 2025 | 10.09 | 10.09 | 9.95 | 10.01 | 9.81 | -0.20% | 33,021 |
| Dec 30, 2025 | 9.93 | 10.05 | 9.92 | 10.03 | 9.83 | 1.01% | 36,272 |
| Dec 29, 2025 | 9.94 | 9.99 | 9.90 | 9.93 | 9.73 | 0.18% | 23,285 |
| Dec 26, 2025 | 9.96 | 10.00 | 9.89 | 9.91 | 9.71 | -0.48% | 39,652 |
| Dec 24, 2025 | 9.92 | 9.96 | 9.89 | 9.96 | 9.76 | 0.81% | 12,169 |
| Dec 23, 2025 | 9.90 | 9.95 | 9.88 | 9.88 | 9.68 | -0.10% | 23,148 |
| Dec 22, 2025 | 9.88 | 9.93 | 9.88 | 9.89 | 9.69 | -0.40% | 31,982 |
| Dec 19, 2025 | 9.96 | 9.97 | 9.89 | 9.93 | 9.73 | 0.30% | 25,981 |
| Dec 18, 2025 | 9.92 | 9.96 | 9.90 | 9.90 | 9.70 | - | 17,747 |
| Dec 17, 2025 | 9.91 | 9.94 | 9.89 | 9.90 | 9.70 | 0.20% | 31,705 |
| Dec 16, 2025 | 9.93 | 9.96 | 9.87 | 9.88 | 9.68 | -1.69% | 47,365 |
| Dec 15, 2025 | 10.06 | 10.09 | 10.03 | 10.05 | 9.74 | 0.10% | 21,034 |
| Dec 12, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 9.74 | 0.36% | 17,325 |
| Dec 11, 2025 | 10.01 | 10.05 | 10.00 | 10.00 | 9.70 | -0.50% | 19,571 |
| Dec 10, 2025 | 10.06 | 10.08 | 10.00 | 10.05 | 9.75 | 0.14% | 31,436 |
| Dec 9, 2025 | 10.05 | 10.08 | 10.03 | 10.04 | 9.74 | 0.20% | 23,222 |
| Dec 8, 2025 | 10.08 | 10.08 | 9.97 | 10.02 | 9.72 | -0.88% | 27,157 |
| Dec 5, 2025 | 10.13 | 10.15 | 10.10 | 10.11 | 9.80 | -0.06% | 14,218 |
| Dec 4, 2025 | 10.15 | 10.16 | 10.11 | 10.12 | 9.81 | -0.05% | 15,878 |
| Dec 3, 2025 | 10.15 | 10.15 | 10.07 | 10.12 | 9.81 | - | 21,944 |
| Dec 2, 2025 | 10.11 | 10.15 | 10.10 | 10.12 | 9.81 | 0.10% | 19,993 |
| Dec 1, 2025 | 10.17 | 10.23 | 10.02 | 10.11 | 9.80 | -0.69% | 36,173 |
| Nov 28, 2025 | 10.18 | 10.21 | 10.14 | 10.18 | 9.87 | 0.10% | 43,561 |
| Nov 26, 2025 | 10.12 | 10.18 | 10.08 | 10.17 | 9.86 | 0.20% | 31,255 |
| Nov 25, 2025 | 10.10 | 10.16 | 10.10 | 10.15 | 9.84 | 0.59% | 35,661 |
| Nov 24, 2025 | 10.18 | 10.23 | 10.06 | 10.09 | 9.78 | -0.69% | 71,014 |
| Nov 21, 2025 | 10.12 | 10.19 | 10.09 | 10.16 | 9.85 | 0.74% | 13,596 |
| Nov 20, 2025 | 10.15 | 10.15 | 10.06 | 10.09 | 9.78 | 0.10% | 10,926 |
| Nov 19, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 9.77 | -0.54% | 19,503 |
| Nov 18, 2025 | 10.10 | 10.17 | 10.09 | 10.13 | 9.82 | - | 38,978 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.13 | 10.13 | 9.82 | -1.65% | 22,636 |
| Nov 14, 2025 | 10.42 | 10.42 | 10.25 | 10.30 | 9.99 | -0.77% | 34,237 |
| Nov 13, 2025 | 10.39 | 10.41 | 10.34 | 10.38 | 10.06 | 0.19% | 16,895 |
| Nov 12, 2025 | 10.36 | 10.43 | 10.34 | 10.36 | 10.05 | - | 22,459 |
| Nov 11, 2025 | 10.39 | 10.40 | 10.34 | 10.36 | 10.05 | -0.10% | 28,770 |
| Nov 10, 2025 | 10.35 | 10.38 | 10.28 | 10.37 | 10.06 | 0.97% | 30,917 |
| Nov 7, 2025 | 10.30 | 10.32 | 10.19 | 10.27 | 9.96 | -0.96% | 38,612 |
| Nov 6, 2025 | 10.33 | 10.55 | 10.33 | 10.37 | 9.95 | 0.19% | 74,190 |
| Nov 5, 2025 | 10.40 | 10.43 | 10.32 | 10.35 | 9.93 | - | 25,628 |
| Nov 4, 2025 | 10.39 | 10.44 | 10.35 | 10.35 | 9.93 | -0.29% | 37,229 |
| Nov 3, 2025 | 10.45 | 10.45 | 10.33 | 10.38 | 9.96 | -0.10% | 27,818 |
| Oct 31, 2025 | 10.43 | 10.48 | 10.36 | 10.39 | 9.97 | - | 33,286 |
| Oct 30, 2025 | 10.31 | 10.48 | 10.31 | 10.39 | 9.97 | 0.68% | 23,827 |
| Oct 29, 2025 | 10.45 | 10.45 | 10.30 | 10.32 | 9.91 | -0.67% | 44,332 |
| Oct 28, 2025 | 10.43 | 10.46 | 10.38 | 10.39 | 9.97 | -0.86% | 40,135 |
| Oct 27, 2025 | 10.44 | 10.48 | 10.44 | 10.48 | 10.06 | 0.67% | 14,553 |
| Oct 24, 2025 | 10.48 | 10.48 | 10.38 | 10.41 | 9.99 | -0.10% | 40,733 |
| Oct 23, 2025 | 10.39 | 10.43 | 10.39 | 10.42 | 10.00 | 0.10% | 16,216 |
| Oct 22, 2025 | 10.49 | 10.49 | 10.36 | 10.41 | 9.99 | -0.48% | 33,049 |
| Oct 21, 2025 | 10.42 | 10.49 | 10.41 | 10.46 | 10.04 | 0.29% | 46,752 |
| Oct 20, 2025 | 10.45 | 10.47 | 10.40 | 10.43 | 10.01 | 0.38% | 147,527 |
| Oct 17, 2025 | 10.45 | 10.49 | 10.39 | 10.39 | 9.97 | -0.86% | 54,126 |
| Oct 16, 2025 | 10.49 | 10.54 | 10.47 | 10.48 | 9.96 | 0.10% | 31,348 |
| Oct 15, 2025 | 10.44 | 10.50 | 10.43 | 10.47 | 9.95 | 0.67% | 23,008 |
| Oct 14, 2025 | 10.39 | 10.42 | 10.33 | 10.40 | 9.88 | -0.10% | 31,660 |
| Oct 13, 2025 | 10.40 | 10.42 | 10.29 | 10.41 | 9.89 | 1.36% | 57,970 |
| Oct 10, 2025 | 10.40 | 10.45 | 10.27 | 10.27 | 9.76 | -1.15% | 29,564 |