Invesco Equity and Income Fund Class C (ACERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
-0.03 (-0.30%)
May 23, 2025, 4:00 PM EDT
ACERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.29% |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% |
| May 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| May 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% |
| May 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| May 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| May 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| May 14, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| May 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| May 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.20% |
| May 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| May 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.50% |
| May 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| May 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% |
| May 5, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% |
| May 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% |
| May 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Apr 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Apr 29, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% |
| Apr 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Apr 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.14% |
| Apr 23, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% |
| Apr 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.49% |
| Apr 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.36% |
| Apr 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Apr 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% |
| Apr 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Apr 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% |
| Apr 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.74% |
| Apr 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.57% |
| Apr 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4.96% |
| Apr 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.85% |
| Apr 7, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.98% |
| Apr 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -3.64% |
| Apr 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Apr 1, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 31, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Mar 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% |
| Mar 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.68% |
| Mar 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.39% |
| Mar 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.10% |
| Mar 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.98% |
| Mar 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | -0.29% |
| Mar 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.10% |
| Mar 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.59% |
| Mar 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -0.20% |
| Mar 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.79% |