Invesco Value Opportunities Fund Class C (VVOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.41
+0.17 (0.88%)
Jan 13, 2025, 4:00 PM EST
VVOCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.88% |
Jan 10, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.54% |
Jan 8, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.05% |
Jan 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% |
Jan 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.66% |
Jan 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.66% |
Jan 2, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% |
Dec 31, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 30, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% |
Dec 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% |
Dec 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% |
Dec 24, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.57% |
Dec 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
Dec 20, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.38% |
Dec 19, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Dec 18, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -3.83% |
Dec 17, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.05% |
Dec 16, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% |
Dec 13, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
Dec 12, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -8.16% |
Dec 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.09 | 1.55% |
Dec 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.78 | -1.25% |
Dec 9, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.03 | -1.64% |
Dec 6, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.36 | -0.05% |
Dec 5, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.37 | -0.63% |
Dec 4, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 20.50 | 1.33% |
Dec 3, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.23 | 0.60% |
Dec 2, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.11 | - |
Nov 29, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.11 | 0.79% |
Nov 27, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.96 | -0.74% |
Nov 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.10 | 0.18% |
Nov 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.07 | -0.23% |
Nov 22, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.11 | 0.88% |
Nov 21, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 19.94 | 2.04% |
Nov 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 19.54 | 0.19% |
Nov 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 19.50 | 1.01% |
Nov 18, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.31 | 0.82% |
Nov 15, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.15 | -1.48% |
Nov 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.44 | -1.13% |
Nov 13, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 19.66 | -0.61% |
Nov 12, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.78 | -0.88% |
Nov 11, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.96 | 0.33% |
Nov 8, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 19.89 | 0.80% |
Nov 7, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.73 | 1.77% |
Nov 6, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.39 | 4.81% |
Nov 5, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 18.50 | 1.73% |
Nov 4, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.19 | -0.05% |
Nov 1, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.20 | - |
Oct 31, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.20 | -1.60% |
Oct 30, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 18.49 | -0.30% |
Oct 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 18.55 | 0.35% |
Oct 28, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.48 | 0.91% |
Oct 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.32 | -0.45% |
Oct 24, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.40 | 0.30% |
Oct 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.34 | -0.90% |
Oct 22, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.51 | -0.10% |
Oct 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.53 | -0.65% |
Oct 18, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.65 | -0.35% |
Oct 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 18.71 | - |
Oct 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 18.71 | 1.56% |
Oct 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.43 | -1.19% |
Oct 14, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.65 | 0.65% |
Oct 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.53 | 1.83% |
Oct 10, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.20 | -0.20% |
Oct 9, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.23 | 0.41% |
Oct 8, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.16 | -0.36% |
Oct 7, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.22 | -0.61% |
Oct 4, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.34 | 1.64% |
Oct 3, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.04 | 0.10% |
Oct 2, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.02 | 0.78% |
Oct 1, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 17.88 | -0.77% |
Sep 30, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.02 | -0.10% |
Sep 27, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.04 | -0.31% |
Sep 26, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.09 | 1.40% |
Sep 25, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 17.84 | -0.41% |
Sep 24, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 17.92 | 0.57% |
Sep 23, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 17.82 | 0.21% |
Sep 20, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 17.78 | 0.26% |
Sep 19, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.73 | 2.52% |
Sep 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 17.30 | 0.38% |
Sep 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.23 | 0.54% |
Sep 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.14 | 0.60% |
Sep 13, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.04 | 1.77% |
Sep 12, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 16.74 | 0.89% |
Sep 11, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.59 | 1.53% |
Sep 10, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 16.34 | -0.34% |
Sep 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.40 | 0.91% |
Sep 6, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.25 | -2.56% |
Sep 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.68 | -0.44% |
Sep 4, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.75 | -0.33% |
Sep 3, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 16.81 | -3.92% |
Aug 30, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 17.49 | 0.75% |
Aug 29, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.36 | 0.59% |
Aug 28, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.26 | -0.80% |
Aug 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.40 | 0.16% |
Aug 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.37 | -0.21% |
Aug 23, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 17.41 | 2.40% |
Aug 22, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.00 | -0.76% |
Aug 21, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.13 | 0.82% |
Aug 20, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 16.99 | -0.65% |