UK markets close in 36 minutes

Invesco Comstock Y (ACSDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.69-0.08 (-0.27%)
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202429.6929.6929.6929.6929.69-
17 May 202429.7729.7729.7729.7729.77-
16 May 202429.7529.7529.7529.7529.75-
15 May 202429.7929.7929.7929.7929.79-
14 May 202429.6129.6129.6129.6129.61-
13 May 202429.5529.5529.5529.5529.55-
10 May 202429.5729.5729.5729.5729.57-
09 May 202429.5229.5229.5229.5229.52-
08 May 202429.2729.2729.2729.2729.27-
07 May 202429.1829.1829.1829.1829.18-
06 May 202429.1129.1129.1129.1129.11-
03 May 202428.9028.9028.9028.9028.90-
02 May 202428.7728.7728.7728.7728.77-
01 May 202428.6228.6228.6228.6228.62-
30 Apr 202428.8028.8028.8028.8028.80-
29 Apr 202429.2229.2229.2229.2229.22-
26 Apr 202429.1429.1429.1429.1429.14-
25 Apr 202429.0829.0829.0829.0829.08-
24 Apr 202429.3129.3129.3129.3129.31-
23 Apr 202429.2429.2429.2429.2429.24-
22 Apr 202428.9728.9728.9728.9728.97-
19 Apr 202428.7028.7028.7028.7028.70-
18 Apr 202428.5028.5028.5028.5028.50-
17 Apr 202428.4528.4528.4528.4528.45-
16 Apr 202428.4828.4828.4828.4828.48-
15 Apr 202428.6328.6328.6328.6328.63-
12 Apr 202428.7428.7428.7428.7428.74-
11 Apr 202429.1429.1429.1429.1429.14-
10 Apr 202429.1929.1929.1929.1929.19-
09 Apr 202429.5029.5029.5029.5029.50-
08 Apr 202429.4029.4029.4029.4029.40-
05 Apr 202429.4129.4129.4129.4129.41-
04 Apr 202429.2229.2229.2229.2229.22-
03 Apr 202429.4629.4629.4629.4629.46-
02 Apr 202429.4029.4029.4029.4029.40-
01 Apr 202429.6129.6129.6129.6129.61-
28 Mar 202429.6829.6829.6829.6829.68-
27 Mar 202429.7329.7329.7329.7329.73-
26 Mar 202429.3329.3329.3329.3329.33-
25 Mar 202429.3529.3529.3529.3529.35-
22 Mar 202429.3529.3529.3529.3529.35-
21 Mar 202429.4329.4329.4329.4329.43-
20 Mar 202429.2729.2729.2729.2729.27-
19 Mar 202429.0529.0529.0529.0529.05-
18 Mar 202428.9428.9428.9428.9428.94-
15 Mar 202428.8328.8328.8328.8328.83-
14 Mar 202428.9228.9228.9228.9228.92-
13 Mar 202429.0429.0429.0429.0429.04-
12 Mar 202428.9828.9828.9828.9828.98-
11 Mar 202428.8828.8828.8828.8828.88-
08 Mar 202428.7728.7728.7728.7728.77-
07 Mar 202428.7628.7628.7628.7628.76-
06 Mar 202428.5428.5428.5428.5428.54-
05 Mar 202428.4228.4228.4228.4228.42-
04 Mar 202428.4928.4928.4928.4928.49-
01 Mar 202428.4428.4428.4428.4428.44-
29 Feb 202428.3828.3828.3828.3828.38-
28 Feb 202428.2128.2128.2128.2128.21-
27 Feb 202428.2528.2528.2528.2528.25-
26 Feb 202428.1828.1828.1828.1828.18-
23 Feb 202428.3228.3228.3228.3228.32-
22 Feb 202428.2328.2328.2328.2328.23-
21 Feb 202428.0328.0328.0328.0328.03-
20 Feb 202427.8827.8827.8827.8827.88-
16 Feb 202427.9627.9627.9627.9627.96-
15 Feb 202428.0028.0028.0028.0028.00-
14 Feb 202427.6827.6827.6827.6827.68-
13 Feb 202427.5027.5027.5027.5027.50-
12 Feb 202427.9227.9227.9227.9227.92-
09 Feb 202427.7327.7327.7327.7327.73-
08 Feb 202427.6927.6927.6927.6927.69-
07 Feb 202427.6427.6427.6427.6427.64-
06 Feb 202427.5027.5027.5027.5027.50-
05 Feb 202427.3927.3927.3927.3927.39-
02 Feb 202427.6127.6127.6127.6127.61-
01 Feb 202427.5127.5127.5127.5127.51-
31 Jan 202427.3527.3527.3527.3527.35-
30 Jan 202427.7427.7427.7427.7427.74-
29 Jan 202427.6427.6427.6427.6427.64-
26 Jan 202427.5427.5427.5427.5427.54-
25 Jan 202427.5427.5427.5427.5427.54-
24 Jan 202427.3027.3027.3027.3027.30-
23 Jan 202427.2927.2927.2927.2927.29-
22 Jan 202427.2527.2527.2527.2527.25-
19 Jan 202427.1727.1727.1727.1727.17-
18 Jan 202426.9026.9026.9026.9026.90-
17 Jan 202426.8326.8326.8326.8326.83-
16 Jan 202427.0127.0127.0127.0127.01-
12 Jan 202427.2727.2727.2727.2727.27-
11 Jan 202427.3327.3327.3327.3327.33-
10 Jan 202427.3727.3727.3727.3727.37-
09 Jan 202427.3827.3827.3827.3827.38-
08 Jan 202427.5427.5427.5427.5427.54-
05 Jan 202427.3927.3927.3927.3927.39-
04 Jan 202427.2627.2627.2627.2627.26-
03 Jan 202427.2827.2827.2827.2827.28-
02 Jan 202427.4327.4327.4327.4327.43-
29 Dec 202327.3127.3127.3127.3127.31-
28 Dec 202327.3727.3727.3727.3727.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...