Invesco Balanced-Risk Commodity Strategy Fund Class A (BRCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.91
+0.06 (0.88%)
At close: Apr 22, 2025
BRCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.31% |
| Apr 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.93% |
| Apr 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.46% |
| Apr 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% |
| Apr 16, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.41% |
| Apr 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Apr 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Apr 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.43% |
| Apr 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.48% |
| Apr 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.13% |
| Apr 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% |
| Apr 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.11% |
| Apr 4, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.82% |
| Apr 3, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.11% |
| Apr 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% |
| Apr 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% |
| Mar 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% |
| Mar 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% |
| Mar 27, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| Mar 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% |
| Mar 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% |
| Mar 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.15% |
| Mar 21, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% |
| Mar 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% |
| Mar 19, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% |
| Mar 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.15% |
| Mar 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.46% |
| Mar 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% |
| Mar 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Mar 11, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.62% |
| Mar 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% |
| Mar 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 5, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% |
| Mar 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% |
| Mar 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Feb 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.07% |
| Feb 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Feb 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% |
| Feb 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% |
| Feb 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.91% |
| Feb 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% |
| Feb 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% |
| Feb 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Feb 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% |
| Feb 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.15% |
| Feb 13, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Feb 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% |
| Feb 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.30% |