Invesco Balanced-Risk Commodity Strat A (BRCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 01 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 30 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 29 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 26 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 25 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 24 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 23 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 22 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 18 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 17 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 16 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 15 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 12 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 11 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 10 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 09 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 05 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 02 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 01 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 28 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 27 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 26 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 25 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 22 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 21 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 20 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 19 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 18 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 15 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 14 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 13 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 12 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 11 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 08 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 07 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 06 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 05 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 04 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 01 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 29 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 28 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 27 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 26 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 23 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 22 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 21 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 20 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 16 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 15 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 13 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 12 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 09 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 08 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 07 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 06 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 05 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 02 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 01 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 31 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 30 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 29 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 26 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 25 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 24 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 23 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 22 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 19 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 18 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 17 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 16 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 12 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 11 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 10 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 09 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 08 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 05 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 04 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 03 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 02 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 29 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 28 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 27 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 26 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 22 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 21 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 20 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 19 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 18 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 15 Dec 2023 | 0.212 Dividend | |||||
| 15 Dec 2023 | 0.027 Capital gain | |||||
| 14 Dec 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.29 | - |
| *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.