Canada markets close in 4 hours 17 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:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202429.4329.4329.4329.4329.43-
Jul 02, 202429.4629.4629.4629.4629.46-
Jul 01, 202429.3529.3529.3529.3529.35-
Jun 28, 202429.4229.4229.4229.4229.42-
Jun 27, 202429.3429.3429.3429.3429.34-
Jun 26, 202429.4529.4529.4529.4529.45-
Jun 25, 202429.5129.5129.5129.5129.51-
Jun 24, 202429.6329.6329.6329.6329.63-
Jun 21, 202429.3929.3929.3929.3929.39-
Jun 20, 202429.3729.3729.3729.3729.37-
Jun 18, 202429.3029.3029.3029.3029.30-
Jun 17, 202429.2229.2229.2229.2229.22-
Jun 14, 202428.9928.9928.9928.9928.99-
Jun 13, 202429.1829.1829.1829.1829.18-
Jun 12, 202429.3129.3129.3129.3129.31-
Jun 11, 202429.2529.2529.2529.2529.25-
Jun 10, 202429.4529.4529.4529.4529.45-
Jun 07, 202429.3929.3929.3929.3929.39-
Jun 06, 202429.4029.4029.4029.4029.40-
Jun 05, 202429.4529.4529.4529.4529.45-
Jun 04, 202429.3729.3729.3729.3729.37-
Jun 03, 202429.5329.5329.5329.5329.53-
May 31, 202429.6729.6729.6729.6729.67-
May 30, 202429.1929.1929.1929.1929.19-
May 29, 202429.1029.1029.1029.1029.10-
May 28, 202429.3929.3929.3929.3929.39-
May 24, 202429.5529.5529.5529.5529.55-
May 23, 202429.4329.4329.4329.4329.43-
May 22, 202429.7729.7729.7729.7729.77-
May 21, 202429.8129.8129.8129.8129.81-
May 20, 202429.7029.7029.7029.7029.70-
May 17, 202429.7829.7829.7829.7829.78-
May 16, 202429.7629.7629.7629.7629.76-
May 15, 202429.8029.8029.8029.8029.80-
May 14, 202429.6229.6229.6229.6229.62-
May 13, 202429.5629.5629.5629.5629.56-
May 10, 202429.5829.5829.5829.5829.58-
May 09, 202429.5329.5329.5329.5329.53-
May 08, 202429.2829.2829.2829.2829.28-
May 07, 202429.2029.2029.2029.2029.20-
May 06, 202429.1329.1329.1329.1329.13-
May 03, 202428.9228.9228.9228.9228.92-
May 02, 202428.7928.7928.7928.7928.79-
May 01, 202428.6428.6428.6428.6428.64-
Apr 30, 202428.8228.8228.8228.8228.82-
Apr 29, 202429.2429.2429.2429.2429.24-
Apr 26, 202429.1629.1629.1629.1629.16-
Apr 25, 202429.1029.1029.1029.1029.10-
Apr 24, 202429.3329.3329.3329.3329.33-
Apr 23, 202429.2629.2629.2629.2629.26-
Apr 22, 202428.9928.9928.9928.9928.99-
Apr 19, 202428.7228.7228.7228.7228.72-
Apr 18, 202428.5228.5228.5228.5228.52-
Apr 17, 202428.4828.4828.4828.4828.48-
Apr 16, 202428.5028.5028.5028.5028.50-
Apr 15, 202428.6528.6528.6528.6528.65-
Apr 12, 202428.7728.7728.7728.7728.77-
Apr 11, 202429.1629.1629.1629.1629.16-
Apr 10, 202429.2129.2129.2129.2129.21-
Apr 09, 202429.5229.5229.5229.5229.52-
Apr 08, 202429.4329.4329.4329.4329.43-
Apr 05, 202429.4429.4429.4429.4429.44-
Apr 04, 202429.2529.2529.2529.2529.25-
Apr 03, 202429.4929.4929.4929.4929.49-
Apr 02, 202429.4329.4329.4329.4329.43-
Apr 01, 202429.6429.6429.6429.6429.64-
Mar 28, 202429.7129.7129.7129.7129.71-
Mar 28, 20240.1 Dividend
Mar 27, 202429.7329.7329.7329.7329.63-
Mar 26, 202429.3329.3329.3329.3329.23-
Mar 25, 202429.3529.3529.3529.3529.25-
Mar 22, 202429.3529.3529.3529.3529.25-
Mar 21, 202429.4329.4329.4329.4329.33-
Mar 20, 202429.2729.2729.2729.2729.17-
Mar 19, 202429.0529.0529.0529.0528.95-
Mar 18, 202428.9428.9428.9428.9428.84-
Mar 15, 202428.8328.8328.8328.8328.73-
Mar 14, 202428.9228.9228.9228.9228.82-
Mar 13, 202429.0429.0429.0429.0428.94-
Mar 12, 202428.9828.9828.9828.9828.88-
Mar 11, 202428.8828.8828.8828.8828.78-
Mar 08, 202428.7728.7728.7728.7728.67-
Mar 07, 202428.7728.7728.7728.7728.67-
Mar 06, 202428.5528.5528.5528.5528.45-
Mar 05, 202428.4328.4328.4328.4328.33-
Mar 04, 202428.4928.4928.4928.4928.39-
Mar 01, 202428.4428.4428.4428.4428.34-
Feb 29, 202428.3928.3928.3928.3928.29-
Feb 28, 202428.2128.2128.2128.2128.12-
Feb 27, 202428.2628.2628.2628.2628.16-
Feb 26, 202428.1928.1928.1928.1928.10-
Feb 23, 202428.3328.3328.3328.3328.23-
Feb 22, 202428.2428.2428.2428.2428.15-
Feb 21, 202428.0428.0428.0428.0427.95-
Feb 20, 202427.8927.8927.8927.8927.80-
Feb 16, 202427.9727.9727.9727.9727.88-
Feb 15, 202428.0228.0228.0228.0227.93-
Feb 14, 202427.6927.6927.6927.6927.60-
Feb 13, 202427.5127.5127.5127.5127.42-
Feb 12, 202427.9327.9327.9327.9327.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...