UK markets close in 8 hours 1 minute

Invesco Capital Appreciation R5 (CPTUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
81.41+0.18 (+0.22%)
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202481.4181.4181.4181.4181.41-
25 Jun 202481.2381.2381.2381.2381.23-
24 Jun 202480.0880.0880.0880.0880.08-
21 Jun 202481.0981.0981.0981.0981.09-
20 Jun 202481.4281.4281.4281.4281.42-
18 Jun 202482.1382.1382.1382.1382.13-
17 Jun 202481.7881.7881.7881.7881.78-
14 Jun 202481.0481.0481.0481.0481.04-
13 Jun 202480.9080.9080.9080.9080.90-
12 Jun 202480.5480.5480.5480.5480.54-
11 Jun 202479.3479.3479.3479.3479.34-
10 Jun 202478.9578.9578.9578.9578.95-
07 Jun 202478.4078.4078.4078.4078.40-
06 Jun 202478.5778.5778.5778.5778.57-
05 Jun 202478.7478.7478.7478.7478.74-
04 Jun 202477.0277.0277.0277.0277.02-
03 Jun 202476.8876.8876.8876.8876.88-
31 May 202476.6276.6276.6276.6276.62-
30 May 202476.8176.8176.8176.8176.81-
29 May 202477.7777.7777.7777.7777.77-
28 May 202478.1678.1678.1678.1678.16-
24 May 202477.5977.5977.5977.5977.59-
23 May 202476.7376.7376.7376.7376.73-
22 May 202476.8176.8176.8176.8176.81-
21 May 202477.0177.0177.0177.0177.01-
20 May 202476.8676.8676.8676.8676.86-
17 May 202476.3376.3376.3376.3376.33-
16 May 202476.2676.2676.2676.2676.26-
15 May 202476.7976.7976.7976.7976.79-
14 May 202475.3275.3275.3275.3275.32-
13 May 202474.9774.9774.9774.9774.97-
10 May 202475.2575.2575.2575.2575.25-
09 May 202475.1375.1375.1375.1375.13-
08 May 202474.8274.8274.8274.8274.82-
07 May 202475.0275.0275.0275.0275.02-
06 May 202475.1475.1475.1475.1475.14-
03 May 202473.7773.7773.7773.7773.77-
02 May 202472.5772.5772.5772.5772.57-
01 May 202471.6971.6971.6971.6971.69-
30 Apr 202472.0272.0272.0272.0272.02-
29 Apr 202473.3573.3573.3573.3573.35-
26 Apr 202473.5573.5573.5573.5573.55-
25 Apr 202472.1472.1472.1472.1472.14-
24 Apr 202472.5772.5772.5772.5772.57-
23 Apr 202472.7672.7672.7672.7672.76-
22 Apr 202471.3071.3071.3071.3071.30-
19 Apr 202470.5170.5170.5170.5170.51-
18 Apr 202472.3172.3172.3172.3172.31-
17 Apr 202472.7372.7372.7372.7372.73-
16 Apr 202473.6973.6973.6973.6973.69-
15 Apr 202473.5173.5173.5173.5173.51-
12 Apr 202474.8374.8374.8374.8374.83-
11 Apr 202476.0076.0076.0076.0076.00-
10 Apr 202474.8874.8874.8874.8874.88-
09 Apr 202475.2675.2675.2675.2675.26-
08 Apr 202475.5475.5475.5475.5475.54-
05 Apr 202475.6975.6975.6975.6975.69-
04 Apr 202474.2374.2374.2374.2374.23-
03 Apr 202475.3775.3775.3775.3775.37-
02 Apr 202474.9874.9874.9874.9874.98-
01 Apr 202475.6175.6175.6175.6175.61-
28 Mar 202475.5275.5275.5275.5275.52-
27 Mar 202475.6075.6075.6075.6075.60-
26 Mar 202475.6375.6375.6375.6375.63-
25 Mar 202475.9675.9675.9675.9675.96-
22 Mar 202476.2476.2476.2476.2476.24-
21 Mar 202476.1476.1476.1476.1476.14-
20 Mar 202475.7275.7275.7275.7275.72-
19 Mar 202474.7874.7874.7874.7874.78-
18 Mar 202474.3174.3174.3174.3174.31-
15 Mar 202473.7773.7773.7773.7773.77-
14 Mar 202474.7274.7274.7274.7274.72-
13 Mar 202474.8074.8074.8074.8074.80-
12 Mar 202475.1775.1775.1775.1775.17-
11 Mar 202473.5673.5673.5673.5673.56-
08 Mar 202474.4074.4074.4074.4074.40-
07 Mar 202475.5575.5575.5575.5575.55-
06 Mar 202474.3774.3774.3774.3774.37-
05 Mar 202473.8473.8473.8473.8473.84-
04 Mar 202475.0975.0975.0975.0975.09-
01 Mar 202475.1775.1775.1775.1775.17-
29 Feb 202474.1674.1674.1674.1674.16-
28 Feb 202473.5773.5773.5773.5773.57-
27 Feb 202473.8273.8273.8273.8273.82-
26 Feb 202473.8073.8073.8073.8073.80-
23 Feb 202473.8173.8173.8173.8173.81-
22 Feb 202473.8673.8673.8673.8673.86-
21 Feb 202471.2071.2071.2071.2071.20-
20 Feb 202471.6971.6971.6971.6971.69-
16 Feb 202472.6972.6972.6972.6972.69-
15 Feb 202473.1973.1973.1973.1973.19-
14 Feb 202473.1573.1573.1573.1573.15-
13 Feb 202471.9171.9171.9171.9171.91-
12 Feb 202472.9272.9272.9272.9272.92-
09 Feb 202473.4573.4573.4573.4573.45-
08 Feb 202472.5272.5272.5272.5272.52-
07 Feb 202472.1972.1972.1972.1972.19-
06 Feb 202471.0771.0771.0771.0771.07-
05 Feb 202471.1971.1971.1971.1971.19-
02 Feb 202471.2271.2271.2271.2271.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...