Invesco Growth and Income Fund R5 Class (ACGQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.12
+0.13 (0.59%)
Jun 23, 2025, 4:00 PM EDT
ACGQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.63% |
| Jun 25, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.13 | -0.31% |
| Jun 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.20 | 0.72% |
| Jun 23, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | 0.59% |
| Jun 20, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | - |
| Jun 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | 0.18% |
| Jun 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | -0.72% |
| Jun 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | 0.96% |
| Jun 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | -0.95% |
| Jun 12, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | 0.45% |
| Jun 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.93 | -0.05% |
| Jun 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | 0.55% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | 0.23% |
| Jun 6, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | 1.20% |
| Jun 5, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | -0.09% |
| Jun 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | -0.05% |
| Jun 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.54 | 0.93% |
| Jun 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.34 | 0.14% |
| May 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.31 | 0.05% |
| May 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | 0.42% |
| May 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.21 | -0.65% |
| May 27, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.35 | 1.81% |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.97 | -0.47% |
| May 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | -0.33% |
| May 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.14 | -1.76% |
| May 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | -0.18% |
| May 19, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | 0.09% |
| May 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.54 | 0.75% |
| May 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.38 | 0.23% |
| May 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.33 | -0.19% |
| May 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.37 | -0.05% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.38 | 3.12% |
| May 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.73 | 0.24% |
| May 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | 0.87% |
| May 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.50 | 0.68% |
| May 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | -0.78% |
| May 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | -0.53% |
| May 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 1.77% |
| May 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | 0.44% |
| Apr 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | 0.05% |
| Apr 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 0.45% |
| Apr 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | 0.15% |
| Apr 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | -0.15% |
| Apr 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | 1.41% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | 1.48% |
| Apr 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.52 | 2.24% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | -1.89% |
| Apr 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | 0.21% |
| Apr 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | -1.32% |
| Apr 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.68 | -0.15% |