Invesco Select Risk: Moderately Conservative Investor Fund Class R5 (CMAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.71
+0.07 (0.66%)
May 2, 2025, 4:00 PM EDT
CMAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% |
| May 1, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 30, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 29, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| Apr 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Apr 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% |
| Apr 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.05% |
| Apr 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Apr 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% |
| Apr 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.97% |
| Apr 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Apr 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Apr 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Apr 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.68% |
| Apr 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Apr 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% |
| Apr 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.17% |
| Apr 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% |
| Apr 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.07% |
| Apr 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.28% |
| Apr 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.59% |
| Apr 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| Apr 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Mar 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% |
| Mar 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Mar 27, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.02% |
| Mar 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | -0.55% |
| Mar 25, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | 0.19% |
| Mar 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 0.37% |
| Mar 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | -0.19% |
| Mar 20, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | -0.09% |
| Mar 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.71 | 0.56% |
| Mar 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | -0.37% |
| Mar 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 0.56% |
| Mar 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | 0.66% |
| Mar 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | -0.47% |
| Mar 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | 0.09% |
| Mar 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | -0.28% |
| Mar 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | -0.83% |
| Mar 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 0.09% |
| Mar 6, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.71 | -0.83% |
| Mar 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | 0.46% |
| Mar 4, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | -0.46% |
| Mar 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | -0.27% |
| Feb 28, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.82 | 0.55% |
| Feb 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.77 | -0.64% |
| Feb 26, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | 0.18% |
| Feb 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 0.18% |
| Feb 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | -0.64% |
| Feb 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | 0.09% |