Invesco Comstock Fund Class R (ACSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.79
-0.01 (-0.04%)
Apr 25, 2025, 8:00 PM EDT
ACSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 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% |
| Mar 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | 0.85% |
| Mar 6, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.35 | -0.67% |
| Mar 5, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.55 | 0.61% |
| Mar 4, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.37 | -1.83% |
| Mar 3, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | -1.12% |
| Feb 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.26 | 1.30% |
| Feb 27, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | -0.13% |
| Feb 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.91 | -0.23% |
| Feb 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.98 | -0.36% |
| Feb 24, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.09 | -1.15% |
| Feb 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.44 | -0.29% |
| Feb 20, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.53 | -0.20% |
| Feb 19, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.59 | 0.29% |
| Feb 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | 0.43% |
| Feb 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.37 | 0.13% |
| Feb 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | 0.73% |