Invesco Charter Fund Class A (CHTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.21
+0.34 (1.80%)
At close: Apr 23, 2025
CHTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.79% |
| Apr 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.29% |
| Apr 21, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.30% |
| Apr 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% |
| Apr 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.92% |
| Apr 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.27% |
| Apr 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% |
| Apr 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.68% |
| Apr 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -3.15% |
| Apr 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 8.98% |
| Apr 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.05% |
| Apr 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.89% |
| Apr 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -4.77% |
| Apr 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.63% |
| Apr 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.42% |
| Mar 31, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.64% |
| Mar 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.78% |
| Mar 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% |
| Mar 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.08% |
| Mar 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.15% |
| Mar 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.73% |
| Mar 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.05% |
| Mar 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.21% |
| Mar 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.11% |
| Mar 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.89% |
| Mar 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.63% |
| Mar 14, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.27% |
| Mar 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.49% |
| Mar 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.43% |
| Mar 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.32% |
| Mar 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -3.00% |
| Mar 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.16% |
| Mar 6, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.08% |
| Mar 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.34% |
| Mar 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.42% |
| Mar 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.79% |
| Feb 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.62% |
| Feb 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.54% |
| Feb 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Feb 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.40% |
| Feb 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.09% |
| Feb 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.44% |
| Feb 20, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.63% |
| Feb 19, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Feb 18, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Feb 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.14% |
| Feb 13, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.78% |
| Feb 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.44% |
| Feb 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% |