Invesco Equity and Income R5 (ACEKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.02
-0.18 (-1.61%)
Oct 10, 2025, 4:00 PM EDT
ACEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.61% |
| Oct 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% |
| Oct 8, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Oct 7, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.35% |
| Oct 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.36% |
| Oct 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Oct 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Sep 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| Sep 29, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Sep 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| Sep 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.07% |
| Sep 24, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| Sep 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Sep 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Sep 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Sep 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Sep 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Sep 16, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Sep 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 12, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% |
| Sep 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.81% |
| Sep 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Sep 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Sep 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Sep 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| Sep 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% |
| Sep 3, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% |
| Sep 2, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.45% |
| Aug 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Aug 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Aug 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| Aug 26, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Aug 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.45% |
| Aug 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.36% |
| Aug 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Aug 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% |
| Aug 19, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Aug 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.09% |
| Aug 15, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Aug 14, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% |
| Aug 13, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.64% |
| Aug 12, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.92% |
| Aug 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.18% |
| Aug 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% |
| Aug 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| Aug 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% |
| Aug 4, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.65% |
| Aug 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% |