Invesco EQV European Small Company Fund Class C (ESMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.51
+0.29 (2.04%)
May 2, 2025, 4:00 PM EDT
ESMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.89% |
| May 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| May 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| May 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| May 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.04% |
| May 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% |
| Apr 30, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% |
| Apr 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.42% |
| Apr 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% |
| Apr 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.60% |
| Apr 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.07% |
| Apr 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.51% |
| Apr 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Apr 17, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.88% |
| Apr 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.22% |
| Apr 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.97% |
| Apr 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.82% |
| Apr 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.83% |
| Apr 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% |
| Apr 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.30% |
| Apr 8, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% |
| Apr 7, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% |
| Apr 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -5.44% |
| Apr 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.40% |
| Apr 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.89% |
| Apr 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% |
| Mar 31, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.39% |
| Mar 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.87% |
| Mar 27, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.58% |
| Mar 26, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% |
| Mar 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.73% |
| Mar 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.44% |
| Mar 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.09% |
| Mar 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Mar 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Mar 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% |
| Mar 17, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.66% |
| Mar 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% |
| Mar 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% |
| Mar 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% |
| Mar 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.07% |
| Mar 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -3.02% |
| Mar 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.31% |
| Mar 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.58% |
| Mar 5, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.22% |
| Mar 4, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Mar 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.19% |
| Feb 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |