Invesco Main Street Mid Cap C (OPMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 03 Oct 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 02 Oct 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 Oct 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 30 Sept 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 27 Sept 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 Sept 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 25 Sept 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 24 Sept 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 23 Sept 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 Sept 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 19 Sept 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 18 Sept 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 17 Sept 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 16 Sept 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 13 Sept 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 12 Sept 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 Sept 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 Sept 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 09 Sept 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 06 Sept 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 05 Sept 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 04 Sept 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 Sept 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 Aug 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 Aug 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 28 Aug 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 27 Aug 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 26 Aug 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 23 Aug 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 22 Aug 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 21 Aug 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 20 Aug 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 19 Aug 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 16 Aug 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 15 Aug 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 14 Aug 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 Aug 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 Aug 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 09 Aug 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 08 Aug 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 07 Aug 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 06 Aug 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 05 Aug 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 02 Aug 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 01 Aug 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 31 July 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 July 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 July 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 26 July 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 25 July 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 24 July 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 23 July 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 July 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 19 July 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 18 July 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 17 July 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 16 July 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 July 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 12 July 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 11 July 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 10 July 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 09 July 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 08 July 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 05 July 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 03 July 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 02 July 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 01 July 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 28 June 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 27 June 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 June 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 25 June 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 24 June 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 21 June 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 20 June 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 18 June 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 17 June 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 June 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 13 June 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 June 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 11 June 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 10 June 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 07 June 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 06 June 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 05 June 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 04 June 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 03 June 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 31 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 30 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 28 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 21 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 20 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 17 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 15 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 14 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| *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.