Invesco Charter Fund Class C (CHTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.41
+0.07 (0.40%)
May 29, 2025, 4:00 PM EDT
CHTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| May 29, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.40% |
| May 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.52% |
| May 27, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.05% |
| May 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.47% |
| May 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.06% |
| May 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.66% |
| May 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.46% |
| May 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% |
| May 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.69% |
| May 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.23% |
| May 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| May 13, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% |
| May 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.11% |
| May 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| May 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| May 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.48% |
| May 6, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.66% |
| May 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| May 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.64% |
| May 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.79% |
| Apr 30, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.18% |
| Apr 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.49% |
| Apr 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| 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% |