Invesco Comstock Fund Class R (ACSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.59
+0.03 (0.10%)
May 20, 2025, 8:05 AM EDT
ACSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.10% |
| May 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.75% |
| May 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.72% |
| May 14, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.44% |
| May 13, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.24% |
| May 12, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.80% |
| May 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.14% |
| May 8, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.78% |
| May 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.43% |
| May 6, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.60% |
| May 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% |
| May 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.75% |
| May 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% |
| Apr 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.07% |
| Apr 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.47% |
| Apr 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.22% |
| Apr 25, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.04% |
| Apr 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.57% |
| Apr 23, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.07% |
| Apr 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.23% |
| Apr 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.67% |
| Apr 17, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.37% |
| Apr 16, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.14% |
| Apr 15, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.07% |
| Apr 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.97% |
| Apr 11, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.20% |
| Apr 10, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -3.48% |
| Apr 9, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 6.74% |
| Apr 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.22% |
| Apr 7, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.61% |
| Apr 4, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -6.31% |
| Apr 3, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -4.53% |
| Apr 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.48% |
| Apr 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.10% |
| Mar 31, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.93% |
| Mar 28, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.53% |
| Mar 27, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.64% |
| Mar 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.55 | -0.07% |
| Mar 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.57 | -0.20% |
| Mar 24, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.63 | 1.16% |
| Mar 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.29 | -0.47% |
| Mar 20, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.43 | -0.14% |
| Mar 19, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.47 | 0.58% |
| Mar 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -0.27% |
| Mar 17, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.38 | 1.24% |
| Mar 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.02 | 1.64% |
| Mar 13, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.56 | -0.66% |
| Mar 12, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | -0.17% |
| Mar 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.80 | -0.93% |
| Mar 10, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.06 | -1.82% |