UK markets close in 6 hours 50 minutes

Invesco Comstock R (ACSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.43-0.03 (-0.10%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202429.4329.4329.4329.4329.43-
02 Jul 202429.4629.4629.4629.4629.46-
01 Jul 202429.3529.3529.3529.3529.35-
28 Jun 202429.4229.4229.4229.4229.42-
27 Jun 202429.3429.3429.3429.3429.34-
26 Jun 202429.4529.4529.4529.4529.45-
25 Jun 202429.5129.5129.5129.5129.51-
24 Jun 202429.6329.6329.6329.6329.63-
21 Jun 202429.3929.3929.3929.3929.39-
20 Jun 202429.3729.3729.3729.3729.37-
18 Jun 202429.3029.3029.3029.3029.30-
17 Jun 202429.2229.2229.2229.2229.22-
14 Jun 202428.9928.9928.9928.9928.99-
13 Jun 202429.1829.1829.1829.1829.18-
12 Jun 202429.3129.3129.3129.3129.31-
11 Jun 202429.2529.2529.2529.2529.25-
10 Jun 202429.4529.4529.4529.4529.45-
07 Jun 202429.3929.3929.3929.3929.39-
06 Jun 202429.4029.4029.4029.4029.40-
05 Jun 202429.4529.4529.4529.4529.45-
04 Jun 202429.3729.3729.3729.3729.37-
03 Jun 202429.5329.5329.5329.5329.53-
31 May 202429.6729.6729.6729.6729.67-
30 May 202429.1929.1929.1929.1929.19-
29 May 202429.1029.1029.1029.1029.10-
28 May 202429.3929.3929.3929.3929.39-
24 May 202429.5529.5529.5529.5529.55-
23 May 202429.4329.4329.4329.4329.43-
22 May 202429.7729.7729.7729.7729.77-
21 May 202429.8129.8129.8129.8129.81-
20 May 202429.7029.7029.7029.7029.70-
17 May 202429.7829.7829.7829.7829.78-
16 May 202429.7629.7629.7629.7629.76-
15 May 202429.8029.8029.8029.8029.80-
14 May 202429.6229.6229.6229.6229.62-
13 May 202429.5629.5629.5629.5629.56-
10 May 202429.5829.5829.5829.5829.58-
09 May 202429.5329.5329.5329.5329.53-
08 May 202429.2829.2829.2829.2829.28-
07 May 202429.2029.2029.2029.2029.20-
06 May 202429.1329.1329.1329.1329.13-
03 May 202428.9228.9228.9228.9228.92-
02 May 202428.7928.7928.7928.7928.79-
01 May 202428.6428.6428.6428.6428.64-
30 Apr 202428.8228.8228.8228.8228.82-
29 Apr 202429.2429.2429.2429.2429.24-
26 Apr 202429.1629.1629.1629.1629.16-
25 Apr 202429.1029.1029.1029.1029.10-
24 Apr 202429.3329.3329.3329.3329.33-
23 Apr 202429.2629.2629.2629.2629.26-
22 Apr 202428.9928.9928.9928.9928.99-
19 Apr 202428.7228.7228.7228.7228.72-
18 Apr 202428.5228.5228.5228.5228.52-
17 Apr 202428.4828.4828.4828.4828.48-
16 Apr 202428.5028.5028.5028.5028.50-
15 Apr 202428.6528.6528.6528.6528.65-
12 Apr 202428.7728.7728.7728.7728.77-
11 Apr 202429.1629.1629.1629.1629.16-
10 Apr 202429.2129.2129.2129.2129.21-
09 Apr 202429.5229.5229.5229.5229.52-
08 Apr 202429.4329.4329.4329.4329.43-
05 Apr 202429.4429.4429.4429.4429.44-
04 Apr 202429.2529.2529.2529.2529.25-
03 Apr 202429.4929.4929.4929.4929.49-
02 Apr 202429.4329.4329.4329.4329.43-
01 Apr 202429.6429.6429.6429.6429.64-
28 Mar 202429.7129.7129.7129.7129.71-
28 Mar 20240.1 Dividend
27 Mar 202429.7329.7329.7329.7329.63-
26 Mar 202429.3329.3329.3329.3329.23-
25 Mar 202429.3529.3529.3529.3529.25-
22 Mar 202429.3529.3529.3529.3529.25-
21 Mar 202429.4329.4329.4329.4329.33-
20 Mar 202429.2729.2729.2729.2729.17-
19 Mar 202429.0529.0529.0529.0528.95-
18 Mar 202428.9428.9428.9428.9428.84-
15 Mar 202428.8328.8328.8328.8328.73-
14 Mar 202428.9228.9228.9228.9228.82-
13 Mar 202429.0429.0429.0429.0428.94-
12 Mar 202428.9828.9828.9828.9828.88-
11 Mar 202428.8828.8828.8828.8828.78-
08 Mar 202428.7728.7728.7728.7728.67-
07 Mar 202428.7728.7728.7728.7728.67-
06 Mar 202428.5528.5528.5528.5528.45-
05 Mar 202428.4328.4328.4328.4328.33-
04 Mar 202428.4928.4928.4928.4928.39-
01 Mar 202428.4428.4428.4428.4428.34-
29 Feb 202428.3928.3928.3928.3928.29-
28 Feb 202428.2128.2128.2128.2128.12-
27 Feb 202428.2628.2628.2628.2628.16-
26 Feb 202428.1928.1928.1928.1928.10-
23 Feb 202428.3328.3328.3328.3328.23-
22 Feb 202428.2428.2428.2428.2428.15-
21 Feb 202428.0428.0428.0428.0427.95-
20 Feb 202427.8927.8927.8927.8927.80-
16 Feb 202427.9727.9727.9727.9727.88-
15 Feb 202428.0228.0228.0228.0227.93-
14 Feb 202427.6927.6927.6927.6927.60-
13 Feb 202427.5127.5127.5127.5127.42-
12 Feb 202427.9327.9327.9327.9327.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...