Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,575.88 +679.09 (+1.12%) CMC Crypto 200
1,277.76 -6.07 (-0.47%)
Principal Equity Income R4 (PEIPX)
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 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 27 Jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 26 Jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 25 Jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 24 Jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 21 Jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 20 Jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 20 Jun 2024 | 0.157 Dividend | |||||
| 18 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.88 | - |
| 17 Jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.76 | - |
| 14 Jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.55 | - |
| 13 Jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.75 | - |
| 12 Jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.81 | - |
| 11 Jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.63 | - |
| 10 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.88 | - |
| 07 Jun 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.70 | - |
| 06 Jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.75 | - |
| 05 Jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.82 | - |
| 04 Jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.61 | - |
| 03 Jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.62 | - |
| 31 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
| 30 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
| 29 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.11 | - |
| 28 May 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.61 | - |
| 24 May 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.90 | - |
| 23 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.70 | - |
| 22 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.22 | - |
| 21 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.34 | - |
| 20 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.24 | - |
| 17 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.38 | - |
| 16 May 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.21 | - |
| 15 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.38 | - |
| 14 May 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.03 | - |
| 13 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.81 | - |
| 10 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.97 | - |
| 09 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
| 08 May 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
| 07 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.37 | - |
| 06 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.19 | - |
| 03 May 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.90 | - |
| 02 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.72 | - |
| 01 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.42 | - |
| 30 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.51 | - |
| 29 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.11 | - |
| 26 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.96 | - |
| 25 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.87 | - |
| 24 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.97 | - |
| 23 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.96 | - |
| 22 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.59 | - |
| 19 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.22 | - |
| 18 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.06 | - |
| 17 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.12 | - |
| 16 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.17 | - |
| 15 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.40 | - |
| 12 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.63 | - |
| 11 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.26 | - |
| 10 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.24 | - |
| 09 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
| 08 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.74 | - |
| 05 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.67 | - |
| 04 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
| 03 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.68 | - |
| 02 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.63 | - |
| 01 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.91 | - |
| 28 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.13 | - |
| 27 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.96 | - |
| 26 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.37 | - |
| 25 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.41 | - |
| 22 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.54 | - |
| 21 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.77 | - |
| 20 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.49 | - |
| 19 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.10 | - |
| 19 Mar 2024 | 0.17 Dividend | |||||
| 18 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.92 | - |
| 15 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
| 14 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.90 | - |
| 13 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.21 | - |
| 12 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.12 | - |
| 11 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.99 | - |
| 08 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
| 07 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.96 | - |
| 06 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | - |
| 05 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.46 | - |
| 04 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.60 | - |
| 01 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - |
| 29 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.35 | - |
| 28 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.21 | - |
| 27 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.30 | - |
| 26 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.23 | - |
| 23 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.39 | - |
| 22 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.29 | - |
| 21 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.07 | - |
| 20 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.85 | - |
| 16 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.87 | - |
| 15 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.96 | - |
| 14 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.57 | - |
| 13 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.31 | - |
| 12 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.94 | - |
| 09 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.79 | - |
| 08 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.79 | - |
| *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.