Skip to main content
Invesco High Yield Municipal Fund Class R5 (ACTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Dec 24, 2024, 9:30 AM EST

ACTNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 20248.508.508.508.508.50-
Dec 26, 20248.508.508.508.508.50-
Dec 24, 20248.508.508.508.508.50-
Dec 23, 20248.508.508.508.508.50-
Dec 20, 20248.508.508.508.508.500.35%
Dec 19, 20248.478.478.478.478.47-1.05%
Dec 18, 20248.568.568.568.568.56-0.35%
Dec 17, 20248.598.598.598.598.59-0.35%
Dec 16, 20248.628.628.628.628.62-
Dec 13, 20248.628.628.628.628.62-0.46%
Dec 12, 20248.668.668.668.668.66-0.57%
Dec 11, 20248.718.718.718.718.71-0.11%
Dec 10, 20248.728.728.728.728.72-0.23%
Dec 9, 20248.748.748.748.748.74-0.11%
Dec 6, 20248.758.758.758.758.750.11%
Dec 5, 20248.748.748.748.748.74-
Dec 4, 20248.748.748.748.748.74-
Dec 3, 20248.748.748.748.748.740.11%
Dec 2, 20248.738.738.738.738.730.11%
Nov 29, 20248.728.728.728.728.720.23%
Nov 27, 20248.708.708.708.708.660.23%
Nov 26, 20248.688.688.688.688.640.12%
Nov 25, 20248.678.678.678.678.630.35%
Nov 22, 20248.648.648.648.648.60-
Nov 21, 20248.648.648.648.648.60-
Nov 20, 20248.648.648.648.648.60-
Nov 19, 20248.648.648.648.648.600.12%
Nov 18, 20248.638.638.638.638.59-
Nov 15, 20248.638.638.638.638.59-
Nov 14, 20248.638.638.638.638.590.12%
Nov 13, 20248.628.628.628.628.580.12%
Nov 12, 20248.618.618.618.618.57-
Nov 11, 20248.618.618.618.618.57-
Nov 8, 20248.618.618.618.618.570.82%
Nov 7, 20248.548.548.548.548.500.47%
Nov 6, 20248.508.508.508.508.46-1.51%
Nov 5, 20248.638.638.638.638.59-
Nov 4, 20248.638.638.638.638.590.35%
Nov 1, 20248.608.608.608.608.56-0.12%
Oct 31, 20248.618.618.618.618.57-
Oct 30, 20248.618.618.618.618.530.12%
Oct 29, 20248.608.608.608.608.52-0.23%
Oct 28, 20248.628.628.628.628.54-
Oct 25, 20248.628.628.628.628.540.35%
Oct 24, 20248.598.598.598.598.510.12%
Oct 23, 20248.588.588.588.588.50-0.92%
Oct 22, 20248.668.668.668.668.58-0.46%
Oct 21, 20248.708.708.708.708.62-0.34%
Oct 18, 20248.738.738.738.738.65-
Oct 17, 20248.738.738.738.738.65-
Oct 16, 20248.738.738.738.738.65-
Oct 15, 20248.738.738.738.738.650.23%
Oct 14, 20248.718.718.718.718.63-0.11%
Oct 11, 20248.728.728.728.728.64-
Oct 10, 20248.728.728.728.728.64-
Oct 9, 20248.728.728.728.728.64-0.23%
Oct 8, 20248.748.748.748.748.66-0.23%
Oct 7, 20248.768.768.768.768.68-0.23%
Oct 4, 20248.788.788.788.788.70-0.45%
Oct 3, 20248.828.828.828.828.74-
Oct 2, 20248.828.828.828.828.74-
Oct 1, 20248.828.828.828.828.740.34%
Sep 30, 20248.798.798.798.798.71-
Sep 27, 20248.798.798.798.798.670.23%
Sep 26, 20248.778.778.778.778.65-
Sep 25, 20248.778.778.778.778.650.11%
Sep 24, 20248.768.768.768.768.64-0.11%
Sep 23, 20248.778.778.778.778.650.11%
Sep 20, 20248.768.768.768.768.64-
Sep 19, 20248.768.768.768.768.64-
Sep 18, 20248.768.768.768.768.64-0.11%
Sep 17, 20248.778.778.778.778.650.11%
Sep 16, 20248.768.768.768.768.640.11%
Sep 13, 20248.758.758.758.758.63-
Sep 12, 20248.758.758.758.758.63-
Sep 11, 20248.758.758.758.758.63-
Sep 10, 20248.758.758.758.758.630.23%
Sep 9, 20248.738.738.738.738.610.11%
Sep 6, 20248.728.728.728.728.600.11%
Sep 5, 20248.718.718.718.718.590.23%
Sep 4, 20248.698.698.698.698.570.12%
Sep 3, 20248.688.688.688.688.56-
Aug 30, 20248.688.688.688.688.56-
Aug 29, 20248.688.688.688.688.530.12%
Aug 28, 20248.678.678.678.678.52-0.12%
Aug 27, 20248.688.688.688.688.53-0.12%
Aug 26, 20248.698.698.698.698.54-
Aug 23, 20248.698.698.698.698.540.12%
Aug 22, 20248.688.688.688.688.53-0.12%
Aug 21, 20248.698.698.698.698.54-
Aug 20, 20248.698.698.698.698.540.12%
Aug 19, 20248.688.688.688.688.53-
Aug 16, 20248.688.688.688.688.53-
Aug 15, 20248.688.688.688.688.53-0.34%
Aug 14, 20248.718.718.718.718.56-
Aug 13, 20248.718.718.718.718.560.35%
Aug 12, 20248.688.688.688.688.530.12%
Aug 9, 20248.678.678.678.678.52-
Aug 8, 20248.678.678.678.678.52-0.34%
Aug 7, 20248.708.708.708.708.55-0.68%