Invesco Main Street A (MSIGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Apr 30, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Apr 29, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Apr 26, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Apr 25, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Apr 24, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 23, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Apr 22, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 19, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Apr 18, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Apr 17, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Apr 16, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Apr 15, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Apr 12, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Apr 11, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Apr 10, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 09, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Apr 08, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Apr 05, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Apr 04, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Apr 03, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Apr 02, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Apr 01, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Mar 28, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 27, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Mar 26, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Mar 25, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Mar 22, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Mar 21, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Mar 20, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Mar 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Mar 18, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Mar 15, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Mar 14, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Mar 13, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Mar 12, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Mar 11, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Mar 08, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Mar 07, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Mar 06, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Mar 05, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 04, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Mar 01, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Feb 29, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Feb 28, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Feb 27, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Feb 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 23, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Feb 22, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Feb 21, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Feb 20, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| Feb 16, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Feb 15, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Feb 14, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 13, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 12, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 09, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Feb 08, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Feb 07, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Feb 06, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Feb 05, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Feb 02, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Feb 01, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Jan 31, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jan 30, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Jan 29, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jan 26, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Jan 25, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 24, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jan 23, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Jan 22, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Jan 19, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Jan 18, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Jan 17, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Jan 16, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Jan 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Jan 11, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jan 10, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Jan 09, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Jan 08, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Jan 05, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Jan 04, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jan 03, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 02, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 29, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 28, 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Dec 27, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Dec 26, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 22, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Dec 21, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Dec 20, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Dec 19, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Dec 18, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Dec 15, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Dec 15, 2023 | 0.082 Dividend | |||||
| Dec 15, 2023 | 3.595 Capital Gain | |||||
| Dec 14, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 49.28 | - |
| Dec 13, 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 49.05 | - |
| Dec 12, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 48.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.