Invesco Equity and Income R (ACESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.03
-0.05 (-0.45%)
At close: Dec 16, 2025
ACESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Dec 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.45% |
| Dec 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Dec 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.54% |
| Dec 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -4.63% |
| Dec 10, 2025 | 11.07 | 11.07 | 11.07 | 11.67 | 11.07 | 1.04% |
| Dec 9, 2025 | 10.96 | 10.96 | 10.96 | 11.55 | 10.96 | -0.09% |
| Dec 8, 2025 | 10.97 | 10.97 | 10.97 | 11.56 | 10.97 | -0.34% |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.60 | 11.00 | 0.09% |
| Dec 4, 2025 | 10.99 | 10.99 | 10.99 | 11.59 | 10.99 | 0.09% |
| Dec 3, 2025 | 10.98 | 10.98 | 10.98 | 11.58 | 10.98 | 0.78% |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 11.49 | 10.90 | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 11.49 | 10.90 | -0.61% |
| Nov 28, 2025 | 10.97 | 10.97 | 10.97 | 11.56 | 10.97 | 0.43% |
| Nov 26, 2025 | 10.92 | 10.92 | 10.92 | 11.51 | 10.92 | 0.44% |
| Nov 25, 2025 | 10.87 | 10.87 | 10.87 | 11.46 | 10.87 | 0.88% |
| Nov 24, 2025 | 10.78 | 10.78 | 10.78 | 11.36 | 10.78 | 0.62% |
| Nov 21, 2025 | 10.71 | 10.71 | 10.71 | 11.29 | 10.71 | 1.07% |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 11.17 | 10.60 | -0.71% |
| Nov 19, 2025 | 10.67 | 10.67 | 10.67 | 11.25 | 10.67 | -0.09% |
| Nov 18, 2025 | 10.68 | 10.68 | 10.68 | 11.26 | 10.68 | -0.09% |
| Nov 17, 2025 | 10.69 | 10.69 | 10.69 | 11.27 | 10.69 | -0.70% |
| Nov 14, 2025 | 10.77 | 10.77 | 10.77 | 11.35 | 10.77 | -0.35% |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 11.39 | 10.80 | -0.96% |
| Nov 12, 2025 | 10.91 | 10.91 | 10.91 | 11.50 | 10.91 | 0.17% |
| Nov 11, 2025 | 10.89 | 10.89 | 10.89 | 11.48 | 10.89 | 0.61% |
| Nov 10, 2025 | 10.82 | 10.82 | 10.82 | 11.41 | 10.82 | 0.44% |
| Nov 7, 2025 | 10.78 | 10.78 | 10.78 | 11.36 | 10.78 | 0.35% |
| Nov 6, 2025 | 10.74 | 10.74 | 10.74 | 11.32 | 10.74 | 0.09% |
| Nov 5, 2025 | 10.73 | 10.73 | 10.73 | 11.31 | 10.73 | 0.27% |
| Nov 4, 2025 | 10.70 | 10.70 | 10.70 | 11.28 | 10.70 | -0.35% |
| Nov 3, 2025 | 10.74 | 10.74 | 10.74 | 11.32 | 10.74 | -0.18% |
| Oct 31, 2025 | 10.76 | 10.76 | 10.76 | 11.34 | 10.76 | 0.27% |
| Oct 30, 2025 | 10.73 | 10.73 | 10.73 | 11.31 | 10.73 | -0.44% |
| Oct 29, 2025 | 10.78 | 10.78 | 10.78 | 11.36 | 10.78 | -0.70% |
| Oct 28, 2025 | 10.85 | 10.85 | 10.85 | 11.44 | 10.85 | -0.44% |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 11.49 | 10.90 | 0.44% |
| Oct 24, 2025 | 10.85 | 10.85 | 10.85 | 11.44 | 10.85 | 0.35% |
| Oct 23, 2025 | 10.81 | 10.81 | 10.81 | 11.40 | 10.81 | 0.35% |
| Oct 22, 2025 | 10.78 | 10.78 | 10.78 | 11.36 | 10.78 | -0.35% |
| Oct 21, 2025 | 10.81 | 10.81 | 10.81 | 11.40 | 10.81 | 0.35% |
| Oct 20, 2025 | 10.78 | 10.78 | 10.78 | 11.36 | 10.78 | 0.80% |
| Oct 17, 2025 | 10.69 | 10.69 | 10.69 | 11.27 | 10.69 | 0.27% |
| Oct 16, 2025 | 10.66 | 10.66 | 10.66 | 11.24 | 10.66 | -0.62% |
| Oct 15, 2025 | 10.73 | 10.73 | 10.73 | 11.31 | 10.73 | 0.27% |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 11.28 | 10.70 | 0.53% |
| Oct 13, 2025 | 10.64 | 10.64 | 10.64 | 11.22 | 10.64 | 0.90% |
| Oct 10, 2025 | 10.55 | 10.55 | 10.55 | 11.12 | 10.55 | -1.59% |
| Oct 9, 2025 | 10.72 | 10.72 | 10.72 | 11.30 | 10.72 | -0.26% |