Invesco Balanced-Risk Commodity Strategy Fund R5 Class (BRCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.79
-0.03 (-0.44%)
Apr 23, 2025, 4:00 PM EDT
BRCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% |
| Apr 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% |
| Apr 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% |
| Apr 17, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| Apr 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% |
| Apr 15, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Apr 14, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% |
| Apr 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.37% |
| Apr 10, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.46% |
| Apr 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.24% |
| Apr 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% |
| Apr 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.22% |
| Apr 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.81% |
| Apr 3, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.12% |
| Apr 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% |
| Apr 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% |
| Mar 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Mar 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| Mar 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% |
| Mar 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.43% |
| Mar 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Mar 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.43% |
| Mar 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.29% |
| Mar 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Mar 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% |
| Mar 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.44% |
| Mar 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 13, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.29% |
| Mar 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| Mar 11, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% |
| Mar 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% |
| Mar 7, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% |
| Mar 6, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% |
| Mar 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% |
| Mar 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Mar 3, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Feb 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.02% |
| Feb 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Feb 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.15% |
| Feb 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.84% |
| Feb 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% |
| Feb 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% |
| Feb 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Feb 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% |
| Feb 14, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% |
| Feb 13, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Feb 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% |
| Feb 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% |