Invesco High Yield Municipal Fund Class R5 (ACTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.21
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
ACTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% |
| Apr 22, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Apr 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.85% |
| Apr 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Apr 16, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% |
| Apr 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Apr 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% |
| Apr 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.82% |
| Apr 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.13% |
| Apr 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.21% |
| Apr 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.57% |
| Apr 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.81% |
| Apr 4, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% |
| Apr 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.59% |
| Apr 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| Apr 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% |
| Mar 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.60% |
| Mar 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Mar 27, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% |
| Mar 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.71% |
| Mar 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% |
| Mar 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Mar 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Mar 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Mar 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Mar 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% |
| Mar 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% |
| Mar 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% |
| Mar 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% |
| Mar 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% |
| Mar 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| Mar 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.23% |
| Mar 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Mar 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.47% |
| Mar 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% |
| Mar 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Mar 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| Feb 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Feb 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | - |
| Feb 26, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | 0.12% |
| Feb 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 0.47% |
| Feb 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | - |
| Feb 21, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | 0.12% |
| Feb 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 0.23% |
| Feb 19, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | - |
| Feb 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | -0.12% |
| Feb 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | 0.23% |
| Feb 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | 0.24% |
| Feb 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | -0.82% |
| Feb 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | -0.23% |