Invesco Charter Fund Class C (CHTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.23
+0.11 (0.68%)
Apr 25, 2025, 4:00 PM EDT
CHTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.68% |
| Apr 24, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.90% |
| Apr 23, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.80% |
| Apr 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.30% |
| Apr 21, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.32% |
| Apr 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.13% |
| Apr 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.95% |
| Apr 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| Apr 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.51% |
| Apr 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.73% |
| Apr 10, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -3.17% |
| Apr 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 9.02% |
| Apr 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.07% |
| Apr 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Apr 4, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -5.87% |
| Apr 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.81% |
| Apr 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.67% |
| Apr 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Mar 31, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.61% |
| Mar 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.80% |
| Mar 27, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |
| Mar 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.06% |
| Mar 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| Mar 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.68% |
| Mar 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.06% |
| Mar 20, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.24% |
| Mar 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.15% |
| Mar 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.90% |
| Mar 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.61% |
| Mar 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.29% |
| Mar 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.47% |
| Mar 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Mar 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% |
| Mar 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -3.02% |
| Mar 7, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| Mar 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.09% |
| Mar 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.35% |
| Mar 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.39% |
| Mar 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.82% |
| Feb 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.62% |
| Feb 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.54% |
| Feb 26, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% |
| Feb 25, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.40% |
| Feb 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.12% |
| Feb 21, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Feb 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| Feb 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.11% |
| Feb 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% |
| Feb 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Feb 13, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.72% |