Invesco Growth and Income Fund Class Y (ACGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.34
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
ACGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.42% |
| May 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.61% |
| May 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.76% |
| May 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.47% |
| May 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| May 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.81% |
| May 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.19% |
| May 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% |
| May 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.79% |
| May 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.23% |
| May 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.23% |
| May 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.05% |
| May 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.13% |
| May 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| May 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.88% |
| May 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% |
| May 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.78% |
| May 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.53% |
| May 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.77% |
| May 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| Apr 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.45% |
| Apr 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% |
| Apr 25, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Apr 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.41% |
| Apr 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.48% |
| Apr 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.25% |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.90% |
| Apr 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.15% |
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.27% |
| Apr 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| Apr 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.82% |
| Apr 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.19% |
| Apr 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -3.78% |
| Apr 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 7.66% |
| Apr 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.16% |
| Apr 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.11% |
| Apr 4, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -6.10% |
| Apr 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -5.49% |
| Apr 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.76% |
| Apr 1, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.09% |
| Mar 31, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% |
| Mar 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.59% |
| Mar 27, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.97% |
| Mar 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | -0.51% |
| Mar 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | -0.14% |
| Mar 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | 1.59% |
| Mar 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.27 | -0.37% |
| Mar 20, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.35 | -0.33% |
| Mar 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 0.80% |