Canada markets closed

Invesco Main Street R (OMGNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
52.40+0.57 (+1.10%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202451.8351.8351.8351.8351.83-
May 01, 202451.2951.2951.2951.2951.29-
Apr 30, 202451.4151.4151.4151.4151.41-
Apr 29, 202452.2052.2052.2052.2052.20-
Apr 26, 202452.1452.1452.1452.1452.14-
Apr 25, 202451.5951.5951.5951.5951.59-
Apr 24, 202451.8951.8951.8951.8951.89-
Apr 23, 202451.9051.9051.9051.9051.90-
Apr 22, 202451.1751.1751.1751.1751.17-
Apr 19, 202450.7750.7750.7750.7750.77-
Apr 18, 202451.1451.1451.1451.1451.14-
Apr 17, 202451.3351.3351.3351.3351.33-
Apr 16, 202451.7351.7351.7351.7351.73-
Apr 15, 202451.8051.8051.8051.8051.80-
Apr 12, 202452.3952.3952.3952.3952.39-
Apr 11, 202453.1653.1653.1653.1653.16-
Apr 10, 202452.7852.7852.7852.7852.78-
Apr 09, 202453.2053.2053.2053.2053.20-
Apr 08, 202453.2453.2453.2453.2453.24-
Apr 05, 202453.2753.2753.2753.2753.27-
Apr 04, 202452.6652.6652.6652.6652.66-
Apr 03, 202453.2953.2953.2953.2953.29-
Apr 02, 202453.1653.1653.1653.1653.16-
Apr 01, 202453.5053.5053.5053.5053.50-
Mar 28, 202453.5953.5953.5953.5953.59-
Mar 27, 202453.5553.5553.5553.5553.55-
Mar 26, 202453.1053.1053.1053.1053.10-
Mar 25, 202453.3853.3853.3853.3853.38-
Mar 22, 202453.4953.4953.4953.4953.49-
Mar 21, 202453.4953.4953.4953.4953.49-
Mar 20, 202453.3253.3253.3253.3253.32-
Mar 19, 202452.7952.7952.7952.7952.79-
Mar 18, 202452.4752.4752.4752.4752.47-
Mar 15, 202452.1052.1052.1052.1052.10-
Mar 14, 202452.4452.4452.4452.4452.44-
Mar 13, 202452.5152.5152.5152.5152.51-
Mar 12, 202452.5752.5752.5752.5752.57-
Mar 11, 202451.8951.8951.8951.8951.89-
Mar 08, 202451.9951.9951.9951.9951.99-
Mar 07, 202452.2552.2552.2552.2552.25-
Mar 06, 202451.6651.6651.6651.6651.66-
Mar 05, 202451.3751.3751.3751.3751.37-
Mar 04, 202451.8651.8651.8651.8651.86-
Mar 01, 202451.9251.9251.9251.9251.92-
Feb 29, 202451.5951.5951.5951.5951.59-
Feb 28, 202451.2751.2751.2751.2751.27-
Feb 27, 202451.4651.4651.4651.4651.46-
Feb 26, 202451.4151.4151.4151.4151.41-
Feb 23, 202451.5851.5851.5851.5851.58-
Feb 22, 202451.5651.5651.5651.5651.56-
Feb 21, 202450.5250.5250.5250.5250.52-
Feb 20, 202450.4150.4150.4150.4150.41-
Feb 16, 202450.7550.7550.7550.7550.75-
Feb 15, 202450.8550.8550.8550.8550.85-
Feb 14, 202450.5250.5250.5250.5250.52-
Feb 13, 202450.0150.0150.0150.0150.01-
Feb 12, 202450.7450.7450.7450.7450.74-
Feb 09, 202450.6550.6550.6550.6550.65-
Feb 08, 202450.3150.3150.3150.3150.31-
Feb 07, 202450.1250.1250.1250.1250.12-
Feb 06, 202449.6849.6849.6849.6849.68-
Feb 05, 202449.5349.5349.5349.5349.53-
Feb 02, 202449.6549.6549.6549.6549.65-
Feb 01, 202449.0449.0449.0449.0449.04-
Jan 31, 202448.4048.4048.4048.4048.40-
Jan 30, 202449.1449.1449.1449.1449.14-
Jan 29, 202449.2749.2749.2749.2749.27-
Jan 26, 202448.9148.9148.9148.9148.91-
Jan 25, 202448.8348.8348.8348.8348.83-
Jan 24, 202448.5648.5648.5648.5648.56-
Jan 23, 202448.5848.5848.5848.5848.58-
Jan 22, 202448.4548.4548.4548.4548.45-
Jan 19, 202448.4148.4148.4148.4148.41-
Jan 18, 202447.8847.8847.8847.8847.88-
Jan 17, 202447.6547.6547.6547.6547.65-
Jan 16, 202447.6547.6547.6547.6547.65-
Jan 12, 202447.9147.9147.9147.9147.91-
Jan 11, 202447.8947.8947.8947.8947.89-
Jan 10, 202447.9047.9047.9047.9047.90-
Jan 09, 202447.6347.6347.6347.6347.63-
Jan 08, 202447.6747.6747.6747.6747.67-
Jan 05, 202447.0547.0547.0547.0547.05-
Jan 04, 202446.9146.9146.9146.9146.91-
Jan 03, 202447.0747.0747.0747.0747.07-
Jan 02, 202447.4647.4647.4647.4647.46-
Dec 29, 202347.7547.7547.7547.7547.75-
Dec 28, 202347.8847.8847.8847.8847.88-
Dec 27, 202347.8047.8047.8047.8047.80-
Dec 26, 202347.7547.7547.7547.7547.75-
Dec 22, 202347.5547.5547.5547.5547.55-
Dec 21, 202347.4647.4647.4647.4647.46-
Dec 20, 202347.0347.0347.0347.0347.03-
Dec 19, 202347.7347.7347.7347.7347.73-
Dec 18, 202347.5147.5147.5147.5147.51-
Dec 15, 202347.3047.3047.3047.3047.30-
Dec 15, 20230.061 Dividend
Dec 15, 20233.595 Capital Gain
Dec 14, 202351.0151.0151.0151.0147.35-
Dec 13, 202350.7750.7750.7750.7747.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...