Invesco High Yield Municipal R5 (ACTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.03
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
ACTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Aug 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Aug 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Aug 18, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Aug 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Aug 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Aug 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Aug 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% |
| Aug 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Aug 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Aug 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% |
| Aug 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.37% |
| Aug 5, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% |
| Aug 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Aug 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% |
| Jul 31, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Jul 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% |
| Jul 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jul 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Jul 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Jul 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Jul 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jul 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.50% |
| Jul 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% |
| Jul 17, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Jul 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% |
| Jul 15, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% |
| Jul 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% |
| Jul 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Jul 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jul 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jul 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Jul 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jul 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jul 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Jul 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jun 30, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Jun 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jun 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Jun 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% |
| Jun 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Jun 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jun 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Jun 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Jun 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Jun 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% |
| Jun 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |