Invesco Growth and Income R (ACGLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 09 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 08 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 07 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 06 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 03 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 02 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 30 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 29 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 26 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 25 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 24 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 23 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 22 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 19 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 17 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 12 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 11 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 10 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 09 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 05 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 04 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 03 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 02 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 28 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 27 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 25 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 22 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 21 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 20 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 19 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 18 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 15 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 14 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 13 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 11 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 08 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 07 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 06 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 05 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 04 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 01 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 29 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 28 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 27 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 26 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 23 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 21 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 20 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 16 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 15 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 14 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 13 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 12 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 09 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 06 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 05 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 02 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 01 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 31 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 30 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 25 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 24 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 23 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 19 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 18 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 17 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 16 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 11 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 10 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 09 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 08 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 05 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 04 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 03 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 02 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 28 Dec 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 22 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 21 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 19 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 18 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| *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.