Invesco Balanced-Risk Commodity Strategy Fund Class R (BRCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.28
-0.02 (-0.32%)
Apr 21, 2025, 4:00 PM EDT
BRCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% |
| Apr 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% |
| Apr 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Apr 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% |
| Apr 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% |
| Apr 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% |
| Apr 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% |
| Apr 10, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.50% |
| Apr 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.17% |
| Apr 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.66% |
| Apr 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% |
| Apr 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.79% |
| Apr 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.21% |
| Apr 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% |
| Apr 1, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% |
| Mar 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% |
| Mar 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| Mar 27, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% |
| Mar 26, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| Mar 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.62% |
| Mar 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Mar 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% |
| Mar 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Mar 19, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% |
| Mar 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% |
| Mar 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.47% |
| Mar 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Mar 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Mar 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% |
| Mar 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% |
| Mar 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% |
| Mar 7, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% |
| Mar 6, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Mar 5, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% |
| Mar 4, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% |
| Feb 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% |
| Feb 27, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Feb 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Feb 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% |
| Feb 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% |
| Feb 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.46% |
| Feb 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.46% |
| Feb 19, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Feb 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.77% |
| Feb 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% |
| Feb 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Feb 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% |
| Feb 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |