Invesco Main Street All Cap C (OMSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 27 Jun 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 26 Jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 25 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 Jun 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 21 Jun 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 Jun 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 Jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 14 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 13 Jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 12 Jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 11 Jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 10 Jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 Jun 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 06 Jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 Jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 03 Jun 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 31 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 30 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 29 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 28 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 24 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 23 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 22 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 21 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 20 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 17 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 16 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 14 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 10 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 09 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 08 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 07 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 06 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 03 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 02 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 30 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 26 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 24 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 19 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 18 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 17 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 15 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 11 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 10 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 08 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 05 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 04 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 02 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 01 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 28 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 27 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 26 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 25 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 22 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 20 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 19 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 18 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 15 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 14 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 13 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 12 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 11 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 07 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 06 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 05 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 01 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 29 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 27 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 26 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 20 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 15 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 14 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 13 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 12 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 09 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 07 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.