Invesco Growth and Income Fund Class R (ACGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.37
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
ACGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| May 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| May 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.61% |
| May 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.76% |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.47% |
| May 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.33% |
| May 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.76% |
| May 20, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| May 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| May 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.75% |
| May 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% |
| May 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.19% |
| May 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.09% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.17% |
| May 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| May 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.87% |
| May 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.73% |
| May 6, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.78% |
| May 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.58% |
| May 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.77% |
| May 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% |
| Apr 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.45% |
| Apr 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.15% |
| Apr 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Apr 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.36% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.53% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.19% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.89% |
| Apr 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Apr 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.32% |
| Apr 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Apr 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Apr 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.19% |
| Apr 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -3.77% |
| Apr 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 7.64% |
| Apr 8, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.16% |
| Apr 7, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Apr 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -6.14% |
| Apr 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.47% |
| Apr 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.80% |
| Apr 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.14% |
| Mar 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.86% |
| Mar 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.59% |
| Mar 27, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.83% |
| Mar 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.52 | -0.51% |
| Mar 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.63 | -0.14% |
| Mar 24, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.66 | 1.59% |
| Mar 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | -0.37% |
| Mar 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | -0.33% |