Invesco Charter Fund Class Y (CHTYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.31
+0.07 (0.36%)
May 8, 2025, 4:00 PM EDT
CHTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| May 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.60% |
| May 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 3.11% |
| May 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| May 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| May 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.52% |
| May 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.67% |
| May 5, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.46% |
| May 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.63% |
| May 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.85% |
| Apr 30, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Apr 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.53% |
| Apr 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.11% |
| Apr 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.64% |
| Apr 24, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.92% |
| Apr 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.84% |
| Apr 22, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.28% |
| Apr 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.28% |
| Apr 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.11% |
| Apr 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.96% |
| Apr 15, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.22% |
| Apr 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.49% |
| Apr 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.73% |
| Apr 10, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -3.18% |
| Apr 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 9.05% |
| Apr 8, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.10% |
| Apr 7, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Apr 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -5.85% |
| Apr 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.79% |
| Apr 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.68% |
| Apr 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.42% |
| Mar 31, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.64% |
| Mar 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.82% |
| Mar 27, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.52% |
| Mar 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.08% |
| Mar 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% |
| Mar 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.72% |
| Mar 21, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.05% |
| Mar 20, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% |
| Mar 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% |
| Mar 18, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.94% |
| Mar 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.63% |
| Mar 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.26% |
| Mar 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.43% |
| Mar 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Mar 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.26% |
| Mar 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -3.03% |
| Mar 7, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% |
| Mar 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.12% |
| Mar 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.33% |