Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.59 +27.80 (+0.54%) Dow
38,756.55 +80.87 (+0.21%) Nasdaq
16,249.13 +92.80 (+0.57%) Bitcoin USD
63,082.44 -943.97 (-1.47%) CMC Crypto 200
1,371.55 +58.92 (+4.49%)
Principal MidCap Value I R-6 (PCMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 01 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 30 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 29 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 25 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 24 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 19 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 17 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 15 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 12 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 11 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 10 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 09 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 03 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 02 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 27 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 26 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 25 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 20 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 19 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 18 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 15 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 14 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 13 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 11 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 07 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 05 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 04 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 29 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 26 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 21 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 20 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 16 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 15 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 13 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 12 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 09 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 08 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 07 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 05 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 01 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 31 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 30 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 26 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 23 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 22 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 18 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 17 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 12 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 11 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 09 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 08 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 05 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 04 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 03 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 02 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 29 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 28 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 27 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 Dec 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 21 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 21 Dec 2023 | 0.229 Dividend | |||||
| 20 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.12 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 0.539 Capital gain | |||||
| 19 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.35 | - |
| 18 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.22 | - |
| 15 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.19 | - |
| *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.