Invesco Main Street R5 (MSJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.93
-0.63 (-0.89%)
At close: Oct 14, 2026
MSJFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.89% |
| Oct 13, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.03% |
| Oct 12, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.10% |
| Oct 9, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.56% |
| Oct 8, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.58% |
| Oct 7, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Oct 6, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.57% |
| Oct 5, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.75% |
| Oct 2, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.83% |
| Oct 1, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.16% |
| Sep 30, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.19% |
| Sep 29, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.01% |
| Sep 28, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.83% |
| Sep 25, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.55% |
| Sep 24, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.12% |
| Sep 23, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.96% |
| Sep 22, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.07% |
| Sep 21, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.50% |
| Sep 18, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.38% |
| Sep 17, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 1.12% |
| Sep 16, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.41% |
| Sep 15, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.53% |
| Sep 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.39% |
| Sep 11, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.61% |
| Sep 10, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.47% |
| Sep 9, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.39% |
| Sep 8, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.65% |
| Sep 4, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.29% |
| Sep 3, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.97% |
| Sep 2, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.41% |
| Sep 1, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.51% |
| Aug 31, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.42% |
| Aug 28, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.04% |
| Aug 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.52% |
| Aug 26, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.10% |
| Aug 25, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.25% |
| Aug 24, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.20% |
| Aug 21, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.35% |
| Aug 20, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.69% |
| Aug 19, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.20% |
| Aug 18, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.59% |
| Aug 17, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.50% |
| Aug 14, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.10% |
| Aug 13, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.66% |
| Aug 12, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.27% |
| Aug 11, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.30% |
| Aug 10, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.30% |
| Aug 7, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.51% |
| Aug 6, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.19% |
| Aug 5, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.27% |