Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,336.75 +3.95 (+0.12%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,409.20 +2,640.27 (+4.34%) CMC Crypto 200
1,313.81 +29.98 (+2.33%)
Principal Capital Appreciation R5 (PCAQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 27 Jun 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 26 Jun 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 25 Jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 24 Jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 21 Jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 20 Jun 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 18 Jun 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 17 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 Jun 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 13 Jun 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 12 Jun 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 11 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 10 Jun 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 07 Jun 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 06 Jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 05 Jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 04 Jun 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 03 Jun 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 31 May 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 30 May 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 29 May 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 28 May 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 24 May 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 23 May 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 22 May 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 21 May 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 20 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 17 May 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 16 May 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 15 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 14 May 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 13 May 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 10 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 09 May 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 08 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 07 May 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 06 May 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| 03 May 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 02 May 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 01 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 30 Apr 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| 29 Apr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 26 Apr 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 25 Apr 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 24 Apr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 23 Apr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 22 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 19 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 18 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 17 Apr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 16 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 15 Apr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 12 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 11 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 10 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 09 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 Apr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 05 Apr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 04 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 03 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 02 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 01 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 28 Mar 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 27 Mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 26 Mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 25 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 22 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 21 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 20 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 19 Mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 18 Mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 15 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 14 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 13 Mar 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 12 Mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| 11 Mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 08 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 07 Mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| 06 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 05 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 04 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 01 Mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 29 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 28 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 27 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 26 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 23 Feb 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 22 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 21 Feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 20 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 16 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 15 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 14 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 13 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 12 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 09 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 08 Feb 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 07 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 06 Feb 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.