PCAQX Fund Historical Price Quotes NMFQS:PCAQX
Large Blend | Principal Funds
$86.83
↑
$0.73 (0.85%)
Last Updated: Mar 20, 2026
PCAQX Historical Data
You're viewing historical data for Principal Capital Appreciation Fund R-5 Class (PCAQX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $86.18 | $86.18 | $86.18 | $86.18 | 0 |
| 2025-12-24 | $86.15 | $86.15 | $86.15 | $86.15 | 0 |
| 2025-12-23 | $85.94 | $85.94 | $85.94 | $85.94 | 0 |
| 2025-12-22 | $85.44 | $85.44 | $85.44 | $85.44 | 0 |
| 2025-12-19 | $84.92 | $84.92 | $84.92 | $84.92 | 0 |
| 2025-12-18 | $84.11 | $84.11 | $84.11 | $84.11 | 0 |
| 2025-12-17 | $90.40 | $90.40 | $90.40 | $90.40 | 0 |
| 2025-12-16 | $91.68 | $91.68 | $91.68 | $91.68 | 0 |
| 2025-12-15 | $91.87 | $91.87 | $91.87 | $91.87 | 0 |
| 2025-12-12 | $92.09 | $92.09 | $92.09 | $92.09 | 0 |
| 2025-12-11 | $93.39 | $93.39 | $93.39 | $93.39 | 0 |
| 2025-12-10 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2025-12-09 | $92.48 | $92.48 | $92.48 | $92.48 | 0 |
| 2025-12-08 | $92.67 | $92.67 | $92.67 | $92.67 | 0 |
| 2025-12-05 | $92.99 | $92.99 | $92.99 | $92.99 | 0 |
| 2025-12-04 | $92.79 | $92.79 | $92.79 | $92.79 | 0 |
| 2025-12-03 | $92.62 | $92.62 | $92.62 | $92.62 | 0 |
| 2025-12-02 | $92.53 | $92.53 | $92.53 | $92.53 | 0 |
| 2025-12-01 | $92.38 | $92.38 | $92.38 | $92.38 | 0 |
| 2025-11-28 | $93.04 | $93.04 | $93.04 | $93.04 | 0 |
| 2025-11-26 | $92.58 | $92.58 | $92.58 | $92.58 | 0 |
| 2025-11-25 | $92.06 | $92.06 | $92.06 | $92.06 | 0 |
| 2025-11-24 | $91.03 | $91.03 | $91.03 | $91.03 | 0 |
| 2025-11-21 | $89.74 | $89.74 | $89.74 | $89.74 | 0 |
| 2025-11-20 | $88.97 | $88.97 | $88.97 | $88.97 | 0 |
| 2025-11-19 | $90.38 | $90.38 | $90.38 | $90.38 | 0 |
| 2025-11-18 | $89.71 | $89.71 | $89.71 | $89.71 | 0 |
| 2025-11-17 | $90.43 | $90.43 | $90.43 | $90.43 | 0 |
| 2025-11-14 | $91.16 | $91.16 | $91.16 | $91.16 | 0 |
| 2025-11-13 | $91.17 | $91.17 | $91.17 | $91.17 | 0 |
| 2025-11-12 | $92.98 | $92.98 | $92.98 | $92.98 | 0 |
| 2025-11-11 | $93.11 | $93.11 | $93.11 | $93.11 | 0 |
| 2025-11-10 | $93.14 | $93.14 | $93.14 | $93.14 | 0 |
| 2025-11-07 | $91.61 | $91.61 | $91.61 | $91.61 | 0 |
| 2025-11-06 | $91.50 | $91.50 | $91.50 | $91.50 | 0 |
| 2025-11-05 | $92.29 | $92.29 | $92.29 | $92.29 | 0 |
| 2025-11-04 | $91.93 | $91.93 | $91.93 | $91.93 | 0 |
| 2025-11-03 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2025-10-31 | $92.78 | $92.78 | $92.78 | $92.78 | 0 |
| 2025-10-30 | $92.78 | $92.78 | $92.78 | $92.78 | 0 |
| 2025-10-29 | $93.67 | $93.67 | $93.67 | $93.67 | 0 |
| 2025-10-28 | $93.34 | $93.34 | $93.34 | $93.34 | 0 |
| 2025-10-27 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2025-10-24 | $92.00 | $92.00 | $92.00 | $92.00 | 0 |
| 2025-10-23 | $91.16 | $91.16 | $91.16 | $91.16 | 0 |
| 2025-10-22 | $90.51 | $90.51 | $90.51 | $90.51 | 0 |
| 2025-10-21 | $91.08 | $91.08 | $91.08 | $91.08 | 0 |
| 2025-10-20 | $91.24 | $91.24 | $91.24 | $91.24 | 0 |
| 2025-10-17 | $90.40 | $90.40 | $90.40 | $90.40 | 0 |
| 2025-10-16 | $90.04 | $90.04 | $90.04 | $90.04 | 0 |
| 2025-10-15 | $90.89 | $90.89 | $90.89 | $90.89 | 0 |