Invesco Balanced-Risk Commodity Strategy Fund R5 Class (BRCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.81
0.00 (0.00%)
At close: Apr 1, 2026
BRCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Mar 31, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% |
| Mar 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.94% |
| Mar 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.93% |
| Mar 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.77% |
| Mar 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.86% |
| Mar 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% |
| Mar 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.51% |
| Mar 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.49% |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| Mar 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.33% |
| Mar 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% |
| Mar 10, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.40% |
| Mar 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% |
| Mar 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.40% |
| Mar 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% |
| Mar 4, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Mar 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.12% |
| Mar 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.03% |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.29% |
| Feb 26, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% |
| Feb 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% |
| Feb 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Feb 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.05% |
| Feb 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% |
| Feb 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.46% |
| Feb 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.48% |
| Feb 13, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.12% |
| Feb 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.07% |
| Feb 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% |
| Feb 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.48% |
| Feb 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.81% |
| Feb 5, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.60% |
| Feb 4, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% |
| Feb 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.90% |
| Feb 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.95% |
| Jan 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -6.40% |
| Jan 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% |
| Jan 28, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.94% |
| Jan 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Jan 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.97% |
| Jan 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% |
| Jan 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.40% |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.81% |