Skip to main content
logo
Invesco High Yield Municipal R5 (ACTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.31
-0.01 (-0.12%)
At close: Dec 5, 2025

ACTNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 10, 20258.318.318.318.318.31-
Dec 9, 20258.318.318.318.318.31-
Dec 8, 20258.318.318.318.318.31-
Dec 5, 20258.318.318.318.318.31-0.12%
Dec 4, 20258.328.328.328.328.32-
Dec 3, 20258.328.328.328.328.32-
Dec 2, 20258.328.328.328.328.32-0.24%
Dec 1, 20258.348.348.348.348.34-0.24%
Nov 28, 20258.368.368.368.368.36-
Nov 26, 20258.328.328.328.368.32-
Nov 25, 20258.328.328.328.368.32-
Nov 24, 20258.328.328.328.368.32-
Nov 21, 20258.328.328.328.368.320.12%
Nov 20, 20258.318.318.318.358.31-0.12%
Nov 19, 20258.328.328.328.368.32-0.12%
Nov 18, 20258.338.338.338.378.33-
Nov 17, 20258.338.338.338.378.330.12%
Nov 14, 20258.328.328.328.368.32-0.12%
Nov 13, 20258.338.338.338.378.33-
Nov 12, 20258.338.338.338.378.33-0.12%
Nov 11, 20258.348.348.348.388.340.12%
Nov 10, 20258.338.338.338.378.33-
Nov 7, 20258.338.338.338.378.33-
Nov 6, 20258.338.338.338.378.330.12%
Nov 5, 20258.328.328.328.368.32-
Nov 4, 20258.328.328.328.368.320.24%
Nov 3, 20258.308.308.308.348.30-0.12%
Oct 31, 20258.318.318.318.358.31-
Oct 30, 20258.278.278.278.358.27-0.24%
Oct 29, 20258.298.298.298.378.29-0.12%
Oct 28, 20258.308.308.308.388.30-
Oct 27, 20258.308.308.308.388.30-
Oct 24, 20258.308.308.308.388.300.12%
Oct 23, 20258.298.298.298.378.29-0.12%
Oct 22, 20258.308.308.308.388.300.12%
Oct 21, 20258.298.298.298.378.290.12%
Oct 20, 20258.288.288.288.368.28-
Oct 17, 20258.288.288.288.368.280.12%
Oct 16, 20258.278.278.278.358.270.12%
Oct 15, 20258.268.268.268.348.260.12%
Oct 14, 20258.258.258.258.338.250.12%
Oct 13, 20258.248.248.248.328.240.12%
Oct 10, 20258.238.238.238.318.230.24%
Oct 9, 20258.218.218.218.298.21-
Oct 8, 20258.218.218.218.298.21-
Oct 7, 20258.218.218.218.298.21-
Oct 6, 20258.218.218.218.298.21-0.12%
Oct 3, 20258.228.228.228.308.22-
Oct 2, 20258.228.228.228.308.22-
Oct 1, 20258.228.228.228.308.22-