UK markets closed

Principal Capital Securities S (PCSFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.26+0.02 (+0.22%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 20249.269.269.269.269.26-
02 Jul 20249.249.249.249.249.24-
01 Jul 20249.249.249.249.249.24-
28 Jun 20249.239.239.239.239.23-
27 Jun 20249.239.239.239.239.23-
26 Jun 20249.229.229.229.229.22-
25 Jun 20249.239.239.239.239.23-
24 Jun 20249.279.279.279.279.27-
21 Jun 20249.269.269.269.269.26-
20 Jun 20249.259.259.259.259.25-
18 Jun 20249.249.249.249.249.24-
17 Jun 20249.239.239.239.239.23-
14 Jun 20249.229.229.229.229.22-
13 Jun 20249.249.249.249.249.24-
12 Jun 20249.239.239.239.239.23-
11 Jun 20249.209.209.209.209.20-
10 Jun 20249.219.219.219.219.21-
07 Jun 20249.219.219.219.219.21-
06 Jun 20249.229.229.229.229.22-
05 Jun 20249.229.229.229.229.22-
04 Jun 20249.229.229.229.229.22-
03 Jun 20249.219.219.219.219.21-
31 May 20249.199.199.199.199.19-
30 May 20249.199.199.199.199.19-
29 May 20249.199.199.199.199.19-
28 May 20249.219.219.219.219.21-
28 May 20240.04 Dividend
24 May 20249.249.249.249.249.20-
23 May 20249.249.249.249.249.20-
22 May 20249.249.249.249.249.20-
21 May 20249.259.259.259.259.21-
20 May 20249.269.269.269.269.22-
17 May 20249.259.259.259.259.21-
16 May 20249.249.249.249.249.20-
15 May 20249.239.239.239.239.19-
14 May 20249.219.219.219.219.17-
13 May 20249.219.219.219.219.17-
10 May 20249.219.219.219.219.17-
09 May 20249.209.209.209.209.16-
08 May 20249.199.199.199.199.15-
07 May 20249.209.209.209.209.16-
06 May 20249.179.179.179.179.13-
03 May 20249.159.159.159.159.11-
02 May 20249.129.129.129.129.08-
01 May 20249.099.099.099.099.05-
30 Apr 20249.089.089.089.089.04-
29 Apr 20249.079.079.079.079.03-
26 Apr 20249.059.059.059.059.01-
25 Apr 20249.049.049.049.049.00-
25 Apr 20240.039 Dividend
24 Apr 20249.099.099.099.099.01-
23 Apr 20249.089.089.089.089.00-
22 Apr 20249.079.079.079.078.99-
19 Apr 20249.069.069.069.068.98-
18 Apr 20249.069.069.069.068.98-
17 Apr 20249.069.069.069.068.98-
16 Apr 20249.069.069.069.068.98-
15 Apr 20249.099.099.099.099.01-
12 Apr 20249.119.119.119.119.03-
11 Apr 20249.129.129.129.129.04-
10 Apr 20249.149.149.149.149.06-
09 Apr 20249.169.169.169.169.08-
08 Apr 20249.159.159.159.159.07-
05 Apr 20249.159.159.159.159.07-
04 Apr 20249.169.169.169.169.08-
03 Apr 20249.159.159.159.159.07-
02 Apr 20249.169.169.169.169.08-
01 Apr 20249.179.179.179.179.09-
28 Mar 20249.189.189.189.189.10-
27 Mar 20249.179.179.179.179.09-
26 Mar 20249.179.179.179.179.09-
25 Mar 20249.169.169.169.169.08-
25 Mar 20240.038 Dividend
22 Mar 20249.199.199.199.199.07-
21 Mar 20249.169.169.169.169.04-
20 Mar 20249.149.149.149.149.02-
19 Mar 20249.139.139.139.139.01-
18 Mar 20249.139.139.139.139.01-
15 Mar 20249.129.129.129.129.00-
14 Mar 20249.129.129.129.129.00-
13 Mar 20249.139.139.139.139.01-
12 Mar 20249.129.129.129.129.00-
11 Mar 20249.129.129.129.129.00-
08 Mar 20249.119.119.119.118.99-
07 Mar 20249.109.109.109.108.98-
06 Mar 20249.099.099.099.098.97-
05 Mar 20249.089.089.089.088.96-
04 Mar 20249.089.089.089.088.96-
01 Mar 20249.079.079.079.078.95-
29 Feb 20249.079.079.079.078.95-
28 Feb 20249.079.079.079.078.95-
27 Feb 20249.069.069.069.068.94-
26 Feb 20249.069.069.069.068.94-
26 Feb 20240.038 Dividend
23 Feb 20249.099.099.099.098.94-
22 Feb 20249.089.089.089.088.93-
21 Feb 20249.069.069.069.068.91-
20 Feb 20249.059.059.059.058.90-
16 Feb 20249.039.039.039.038.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...