Invesco Growth and Income Fund R5 Class (ACGQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.39
+0.01 (0.05%)
At close: May 30, 2025
ACGQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.05% |
| May 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.42% |
| May 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.65% |
| May 27, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.81% |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% |
| May 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.33% |
| May 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.76% |
| May 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| May 19, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% |
| May 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.75% |
| May 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| May 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.19% |
| May 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.12% |
| May 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.24% |
| 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 | 0.68% |
| May 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.78% |
| May 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.53% |
| 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 | 0.44% |
| Apr 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Apr 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Apr 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% |
| Apr 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Apr 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.41% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.48% |
| Apr 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 2.24% |
| 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 | 1.24% |
| Apr 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.77% |
| Apr 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 7.64% |
| Apr 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.21% |
| 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 | -6.09% |
| Apr 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -5.48% |
| Apr 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% |
| Apr 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Mar 31, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.86% |
| Mar 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.59% |
| Mar 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.02% |
| Mar 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | -0.46% |
| Mar 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.61 | -0.18% |
| Mar 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.65 | 1.59% |
| Mar 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | -0.37% |
| Mar 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.40 | -0.28% |