UK markets closed

Principal Real Estate Securities R4 (PRETX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.76-0.01 (-0.04%)
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202425.7625.7625.7625.7625.76-
15 May 202425.7725.7725.7725.7725.77-
14 May 202425.3925.3925.3925.3925.39-
13 May 202425.2125.2125.2125.2125.21-
10 May 202425.1125.1125.1125.1125.11-
09 May 202425.1825.1825.1825.1825.18-
08 May 202424.7024.7024.7024.7024.70-
07 May 202424.8824.8824.8824.8824.88-
06 May 202424.6324.6324.6324.6324.63-
03 May 202424.6324.6324.6324.6324.63-
02 May 202424.4924.4924.4924.4924.49-
01 May 202424.0724.0724.0724.0724.07-
30 Apr 202424.0024.0024.0024.0024.00-
29 Apr 202424.4524.4524.4524.4524.45-
26 Apr 202424.2024.2024.2024.2024.20-
25 Apr 202424.2124.2124.2124.2124.21-
24 Apr 202424.3124.3124.3124.3124.31-
23 Apr 202424.3224.3224.3224.3224.32-
22 Apr 202424.0624.0624.0624.0624.06-
19 Apr 202423.9023.9023.9023.9023.90-
18 Apr 202423.8223.8223.8223.8223.82-
17 Apr 202423.7723.7723.7723.7723.77-
16 Apr 202423.9223.9223.9223.9223.92-
15 Apr 202424.2624.2624.2624.2624.26-
12 Apr 202424.6324.6324.6324.6324.63-
11 Apr 202424.8724.8724.8724.8724.87-
10 Apr 202424.8424.8424.8424.8424.84-
09 Apr 202425.8325.8325.8325.8325.83-
08 Apr 202425.4925.4925.4925.4925.49-
05 Apr 202425.1925.1925.1925.1925.19-
04 Apr 202425.0625.0625.0625.0625.06-
03 Apr 202425.2325.2325.2325.2325.23-
02 Apr 202425.2325.2325.2325.2325.23-
01 Apr 202425.4925.4925.4925.4925.49-
28 Mar 202425.9525.9525.9525.9525.95-
27 Mar 202425.7425.7425.7425.7425.74-
26 Mar 202425.1325.1325.1325.1325.13-
25 Mar 202425.2625.2625.2625.2625.26-
22 Mar 202425.3425.3425.3425.3425.34-
21 Mar 202425.6425.6425.6425.6425.64-
20 Mar 202425.5025.5025.5025.5025.50-
19 Mar 202425.4025.4025.4025.4025.40-
19 Mar 20240.136 Dividend
18 Mar 202425.5125.5125.5125.5125.37-
15 Mar 202425.5525.5525.5525.5525.41-
14 Mar 202425.6325.6325.6325.6325.49-
13 Mar 202426.0126.0126.0126.0125.87-
12 Mar 202426.1626.1626.1626.1626.02-
11 Mar 202426.2426.2426.2426.2426.10-
08 Mar 202426.3326.3326.3326.3326.19-
07 Mar 202426.0626.0626.0626.0625.92-
06 Mar 202426.0226.0226.0226.0225.88-
05 Mar 202425.9525.9525.9525.9525.81-
04 Mar 202426.3126.3126.3126.3126.17-
01 Mar 202425.9825.9825.9825.9825.84-
29 Feb 202425.7325.7325.7325.7325.59-
28 Feb 202425.5125.5125.5125.5125.37-
27 Feb 202425.3525.3525.3525.3525.21-
26 Feb 202425.2825.2825.2825.2825.15-
23 Feb 202425.5625.5625.5625.5625.42-
22 Feb 202425.6025.6025.6025.6025.46-
21 Feb 202425.6325.6325.6325.6325.49-
20 Feb 202425.3825.3825.3825.3825.24-
16 Feb 202425.4625.4625.4625.4625.32-
15 Feb 202425.6925.6925.6925.6925.55-
14 Feb 202425.1825.1825.1825.1825.05-
13 Feb 202424.9724.9724.9724.9724.84-
12 Feb 202425.4125.4125.4125.4125.27-
09 Feb 202425.4825.4825.4825.4825.34-
08 Feb 202425.4425.4425.4425.4425.30-
07 Feb 202425.1625.1625.1625.1625.03-
06 Feb 202425.2325.2325.2325.2325.10-
05 Feb 202424.9624.9624.9624.9624.83-
02 Feb 202425.5025.5025.5025.5025.36-
01 Feb 202425.8125.8125.8125.8125.67-
31 Jan 202425.3425.3425.3425.3425.20-
30 Jan 202425.5425.5425.5425.5425.40-
29 Jan 202425.7925.7925.7925.7925.65-
26 Jan 202425.6125.6125.6125.6125.47-
25 Jan 202425.6125.6125.6125.6125.47-
24 Jan 202425.3925.3925.3925.3925.25-
23 Jan 202425.7625.7625.7625.7625.62-
22 Jan 202425.9825.9825.9825.9825.84-
19 Jan 202425.8725.8725.8725.8725.73-
18 Jan 202425.5625.5625.5625.5625.42-
17 Jan 202425.7525.7525.7525.7525.61-
16 Jan 202426.2426.2426.2426.2426.10-
12 Jan 202426.3826.3826.3826.3826.24-
11 Jan 202426.1926.1926.1926.1926.05-
10 Jan 202426.4926.4926.4926.4926.35-
09 Jan 202426.4026.4026.4026.4026.26-
08 Jan 202426.5626.5626.5626.5626.42-
05 Jan 202426.1826.1826.1826.1826.04-
04 Jan 202426.2526.2526.2526.2526.11-
03 Jan 202426.3126.3126.3126.3126.17-
02 Jan 202426.8926.8926.8926.8926.75-
29 Dec 202326.9226.9226.9226.9226.78-
28 Dec 202326.9226.9226.9226.9226.78-
27 Dec 202326.7326.7326.7326.7326.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...