U.S. markets open in 1 hour 51 minutes
F S&P 500
5,592.50 +2.25 (+0.04%) F Dow Jones
39,621.00 -15.00 (-0.04%) F Nasdaq
20,444.00 +32.50 (+0.16%) E-mini Russell 2000 Index Futur
2,047.00 -6.10 (-0.30%) Petróleo
83.87 -0.01 (-0.01%) Oro
2,372.90 +3.50 (+0.15%)
Principal Equity Income Fund (PEIQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 02 jul 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 01 jul 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 28 jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 27 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 26 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 25 jun 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 24 jun 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 21 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 20 jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 20 jun 2024 | 0.168 Dividendo | |||||
| 18 jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.94 | - |
| 17 jun 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.82 | - |
| 14 jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.60 | - |
| 13 jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.80 | - |
| 12 jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.86 | - |
| 11 jun 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.69 | - |
| 10 jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.93 | - |
| 07 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.76 | - |
| 06 jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.81 | - |
| 05 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.87 | - |
| 04 jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.66 | - |
| 03 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.67 | - |
| 31 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.30 | - |
| 30 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.30 | - |
| 29 may 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.17 | - |
| 28 may 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.67 | - |
| 24 may 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.95 | - |
| 23 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.75 | - |
| 22 may 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.28 | - |
| 21 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.39 | - |
| 20 may 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.30 | - |
| 17 may 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.44 | - |
| 16 may 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.26 | - |
| 15 may 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.44 | - |
| 14 may 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.08 | - |
| 13 may 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.86 | - |
| 10 may 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.02 | - |
| 09 may 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.89 | - |
| 08 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.46 | - |
| 07 may 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.42 | - |
| 06 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.23 | - |
| 03 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.95 | - |
| 02 may 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.77 | - |
| 01 may 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.47 | - |
| 30 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.56 | - |
| 29 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.16 | - |
| 26 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.01 | - |
| 25 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.92 | - |
| 24 abr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.02 | - |
| 23 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.01 | - |
| 22 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | - |
| 19 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.27 | - |
| 18 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.11 | - |
| 17 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.17 | - |
| 16 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.21 | - |
| 15 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.45 | - |
| 12 abr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.68 | - |
| 11 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.30 | - |
| 10 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.28 | - |
| 09 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.89 | - |
| 08 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.78 | - |
| 05 abr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.72 | - |
| 04 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.45 | - |
| 03 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.73 | - |
| 02 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.68 | - |
| 01 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.95 | - |
| 28 mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.17 | - |
| 27 mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.01 | - |
| 26 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.41 | - |
| 25 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.45 | - |
| 22 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.59 | - |
| 21 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.81 | - |
| 20 mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.54 | - |
| 19 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.14 | - |
| 19 mar 2024 | 0.181 Dividendo | |||||
| 18 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.96 | - |
| 15 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.92 | - |
| 14 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.95 | - |
| 13 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
| 12 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| 11 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.02 | - |
| 08 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.92 | - |
| 07 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.99 | - |
| 06 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.71 | - |
| 05 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.51 | - |
| 04 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.64 | - |
| 01 mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.52 | - |
| 29 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.39 | - |
| 28 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.25 | - |
| 27 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.34 | - |
| 26 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.27 | - |
| 23 feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.43 | - |
| 22 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.33 | - |
| 21 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.11 | - |
| 20 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.88 | - |
| 16 feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.90 | - |
| 15 feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 37.99 | - |
| 14 feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.61 | - |
| 13 feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.35 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.