Skip to main content
Invesco Value Opportunities Fund Class R5 (VVONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.78
+0.07 (0.31%)
Oct 29, 2024, 4:00 PM EDT

VVONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202422.7222.7222.7222.7222.72-0.26%
Oct 29, 202422.7822.7822.7822.7822.780.31%
Oct 28, 202422.7122.7122.7122.7122.710.93%
Oct 25, 202422.5022.5022.5022.5022.50-0.44%
Oct 24, 202422.6022.6022.6022.6022.600.27%
Oct 23, 202422.5422.5422.5422.5422.54-0.88%
Oct 22, 202422.7422.7422.7422.7422.74-0.09%
Oct 21, 202422.7622.7622.7622.7622.76-0.65%
Oct 18, 202422.9122.9122.9122.9122.91-0.30%
Oct 17, 202422.9822.9822.9822.9822.98-0.04%
Oct 16, 202422.9922.9922.9922.9922.991.59%
Oct 15, 202422.6322.6322.6322.6322.63-1.22%
Oct 14, 202422.9122.9122.9122.9122.910.70%
Oct 11, 202422.7522.7522.7522.7522.751.84%
Oct 10, 202422.3422.3422.3422.3422.34-0.22%
Oct 9, 202422.3922.3922.3922.3922.390.45%
Oct 8, 202422.2922.2922.2922.2922.29-0.40%
Oct 7, 202422.3822.3822.3822.3822.38-0.58%
Oct 4, 202422.5122.5122.5122.5122.511.63%
Oct 3, 202422.1522.1522.1522.1522.150.09%
Oct 2, 202422.1322.1322.1322.1322.130.82%
Oct 1, 202421.9521.9521.9521.9521.95-0.81%
Sep 30, 202422.1322.1322.1322.1322.13-0.09%
Sep 27, 202422.1522.1522.1522.1522.15-0.27%
Sep 26, 202422.2122.2122.2122.2122.211.37%
Sep 25, 202421.9121.9121.9121.9121.91-0.41%
Sep 24, 202422.0022.0022.0022.0022.000.59%
Sep 23, 202421.8721.8721.8721.8721.870.23%
Sep 20, 202421.8221.8221.8221.8221.820.28%
Sep 19, 202421.7621.7621.7621.7621.762.50%
Sep 18, 202421.2321.2321.2321.2321.230.38%
Sep 17, 202421.1521.1521.1521.1521.150.52%
Sep 16, 202421.0421.0421.0421.0421.040.62%
Sep 13, 202420.9120.9120.9120.9120.911.75%
Sep 12, 202420.5520.5520.5520.5520.550.93%
Sep 11, 202420.3620.3620.3620.3620.361.50%
Sep 10, 202420.0620.0620.0620.0620.06-0.30%
Sep 9, 202420.1220.1220.1220.1220.120.90%
Sep 6, 202419.9419.9419.9419.9419.94-2.54%
Sep 5, 202420.4620.4620.4620.4620.46-0.44%
Sep 4, 202420.5520.5520.5520.5520.55-0.34%
Sep 3, 202420.6220.6220.6220.6220.62-3.87%
Aug 30, 202421.4521.4521.4521.4521.450.70%
Aug 29, 202421.3021.3021.3021.3021.300.66%
Aug 28, 202421.1621.1621.1621.1621.16-0.84%
Aug 27, 202421.3421.3421.3421.3421.340.19%
Aug 26, 202421.3021.3021.3021.3021.30-0.23%
Aug 23, 202421.3521.3521.3521.3521.352.40%
Aug 22, 202420.8520.8520.8520.8520.85-0.76%
Aug 21, 202421.0121.0121.0121.0121.010.86%
Aug 20, 202420.8320.8320.8320.8320.83-0.67%
Aug 19, 202420.9720.9720.9720.9720.971.01%
Aug 16, 202420.7620.7620.7620.7620.760.29%
Aug 15, 202420.7020.7020.7020.7020.702.37%
Aug 14, 202420.2220.2220.2220.2220.220.40%
Aug 13, 202420.1420.1420.1420.1420.141.41%
Aug 12, 202419.8619.8619.8619.8619.860.30%
Aug 9, 202419.8019.8019.8019.8019.800.41%
Aug 8, 202419.7219.7219.7219.7219.722.76%
Aug 7, 202419.1919.1919.1919.1919.19-1.18%
Aug 6, 202419.4219.4219.4219.4219.421.30%
Aug 5, 202419.1719.1719.1719.1719.17-2.69%
Aug 2, 202419.7019.7019.7019.7019.70-4.00%
Aug 1, 202420.5220.5220.5220.5220.52-2.98%
Jul 31, 202421.1521.1521.1521.1521.151.29%
Jul 30, 202420.8820.8820.8820.8820.88-
Jul 29, 202420.8820.8820.8820.8820.88-0.24%
Jul 26, 202420.9320.9320.9320.9320.931.95%
Jul 25, 202420.5320.5320.5320.5320.530.20%
Jul 24, 202420.4920.4920.4920.4920.49-2.34%
Jul 23, 202420.9820.9820.9820.9820.98-0.24%
Jul 22, 202421.0321.0321.0321.0321.031.11%
Jul 19, 202420.8020.8020.8020.8020.80-
Jul 18, 202420.8020.8020.8020.8020.80-1.33%
Jul 17, 202421.0821.0821.0821.0821.08-1.59%
Jul 16, 202421.4221.4221.4221.4221.422.24%
Jul 15, 202420.9520.9520.9520.9520.95-0.05%
Jul 12, 202420.9620.9620.9620.9620.960.72%
Jul 11, 202420.8120.8120.8120.8120.811.71%
Jul 10, 202420.4620.4620.4620.4620.461.34%
Jul 9, 202420.1920.1920.1920.1920.19-0.49%
Jul 8, 202420.2920.2920.2920.2920.290.25%
Jul 5, 202420.2420.2420.2420.2420.24-0.78%
Jul 3, 202420.4020.4020.4020.4020.401.09%
Jul 2, 202420.1820.1820.1820.1820.180.65%
Jul 1, 202420.0520.0520.0520.0520.05-0.69%
Jun 28, 202420.1920.1920.1920.1920.190.35%
Jun 27, 202420.1220.1220.1220.1220.12-0.10%
Jun 26, 202420.1420.1420.1420.1420.14-0.89%
Jun 25, 202420.3220.3220.3220.3220.32-0.39%
Jun 24, 202420.4020.4020.4020.4020.400.84%
Jun 21, 202420.2320.2320.2320.2320.230.10%
Jun 20, 202420.2120.2120.2120.2120.21-0.05%
Jun 18, 202420.2220.2220.2220.2220.220.55%
Jun 17, 202420.1120.1120.1120.1120.110.50%
Jun 14, 202420.0120.0120.0120.0120.01-1.14%
Jun 13, 202420.2420.2420.2420.2420.24-0.59%
Jun 12, 202420.3620.3620.3620.3620.360.89%
Jun 11, 202420.1820.1820.1820.1820.18-0.93%
Jun 10, 202420.3720.3720.3720.3720.370.64%