PCAOX Fund Historical Price Quotes NMFQS:PCAOX
Large Blend | Principal Funds
$83.15
↓
$-0.91 (-1.08%)
Last Updated: Mar 20, 2026
PCAOX Historical Data
You're viewing historical data for Principal Capital Appreciation Fund R-3 Class (PCAOX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $83.70 | $83.70 | $83.70 | $83.70 | 0 |
| 2025-12-24 | $83.67 | $83.67 | $83.67 | $83.67 | 0 |
| 2025-12-23 | $83.47 | $83.47 | $83.47 | $83.47 | 0 |
| 2025-12-22 | $82.98 | $82.98 | $82.98 | $82.98 | 0 |
| 2025-12-19 | $82.48 | $82.48 | $82.48 | $82.48 | 0 |
| 2025-12-18 | $81.70 | $81.70 | $81.70 | $81.70 | 0 |
| 2025-12-17 | $88.01 | $88.01 | $88.01 | $88.01 | 0 |
| 2025-12-16 | $89.25 | $89.25 | $89.25 | $89.25 | 0 |
| 2025-12-15 | $89.44 | $89.44 | $89.44 | $89.44 | 0 |
| 2025-12-12 | $89.65 | $89.65 | $89.65 | $89.65 | 0 |
| 2025-12-11 | $90.91 | $90.91 | $90.91 | $90.91 | 0 |
| 2025-12-10 | $90.65 | $90.65 | $90.65 | $90.65 | 0 |
| 2025-12-09 | $90.03 | $90.03 | $90.03 | $90.03 | 0 |
| 2025-12-08 | $90.22 | $90.22 | $90.22 | $90.22 | 0 |
| 2025-12-05 | $90.53 | $90.53 | $90.53 | $90.53 | 0 |
| 2025-12-04 | $90.33 | $90.33 | $90.33 | $90.33 | 0 |
| 2025-12-03 | $90.17 | $90.17 | $90.17 | $90.17 | 0 |
| 2025-12-02 | $90.08 | $90.08 | $90.08 | $90.08 | 0 |
| 2025-12-01 | $89.95 | $89.95 | $89.95 | $89.95 | 0 |
| 2025-11-28 | $90.59 | $90.59 | $90.59 | $90.59 | 0 |
| 2025-11-26 | $90.14 | $90.14 | $90.14 | $90.14 | 0 |
| 2025-11-25 | $89.64 | $89.64 | $89.64 | $89.64 | 0 |
| 2025-11-24 | $88.63 | $88.63 | $88.63 | $88.63 | 0 |
| 2025-11-21 | $87.38 | $87.38 | $87.38 | $87.38 | 0 |
| 2025-11-20 | $86.63 | $86.63 | $86.63 | $86.63 | 0 |
| 2025-11-19 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2025-11-18 | $87.36 | $87.36 | $87.36 | $87.36 | 0 |
| 2025-11-17 | $88.05 | $88.05 | $88.05 | $88.05 | 0 |
| 2025-11-14 | $88.77 | $88.77 | $88.77 | $88.77 | 0 |
| 2025-11-13 | $88.78 | $88.78 | $88.78 | $88.78 | 0 |
| 2025-11-12 | $90.54 | $90.54 | $90.54 | $90.54 | 0 |
| 2025-11-11 | $90.67 | $90.67 | $90.67 | $90.67 | 0 |
| 2025-11-10 | $90.69 | $90.69 | $90.69 | $90.69 | 0 |
| 2025-11-07 | $89.21 | $89.21 | $89.21 | $89.21 | 0 |
| 2025-11-06 | $89.10 | $89.10 | $89.10 | $89.10 | 0 |
| 2025-11-05 | $89.87 | $89.87 | $89.87 | $89.87 | 0 |
| 2025-11-04 | $89.52 | $89.52 | $89.52 | $89.52 | 0 |
| 2025-11-03 | $90.72 | $90.72 | $90.72 | $90.72 | 0 |
| 2025-10-31 | $90.36 | $90.36 | $90.36 | $90.36 | 0 |
| 2025-10-30 | $90.36 | $90.36 | $90.36 | $90.36 | 0 |
| 2025-10-29 | $91.22 | $91.22 | $91.22 | $91.22 | 0 |
| 2025-10-28 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2025-10-27 | $90.73 | $90.73 | $90.73 | $90.73 | 0 |
| 2025-10-24 | $89.60 | $89.60 | $89.60 | $89.60 | 0 |
| 2025-10-23 | $88.78 | $88.78 | $88.78 | $88.78 | 0 |
| 2025-10-22 | $88.15 | $88.15 | $88.15 | $88.15 | 0 |
| 2025-10-21 | $88.71 | $88.71 | $88.71 | $88.71 | 0 |
| 2025-10-20 | $88.87 | $88.87 | $88.87 | $88.87 | 0 |
| 2025-10-17 | $88.04 | $88.04 | $88.04 | $88.04 | 0 |
| 2025-10-16 | $87.69 | $87.69 | $87.69 | $87.69 | 0 |
| 2025-10-15 | $88.53 | $88.53 | $88.53 | $88.53 | 0 |