Canada markets closed

Invesco Main Street R6 (OMSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
53.00-0.42 (-0.79%)
At close: 08:05AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024------
Apr 17, 202453.0053.0053.0053.0053.00-
Apr 16, 202453.4253.4253.4253.4253.42-
Apr 15, 202453.4953.4953.4953.4953.49-
Apr 12, 202454.0954.0954.0954.0954.09-
Apr 11, 202454.8954.8954.8954.8954.89-
Apr 10, 202454.4954.4954.4954.4954.49-
Apr 09, 202454.9354.9354.9354.9354.93-
Apr 08, 202454.9754.9754.9754.9754.97-
Apr 05, 202455.0055.0055.0055.0055.00-
Apr 04, 202454.3754.3754.3754.3754.37-
Apr 03, 202455.0255.0255.0255.0255.02-
Apr 02, 202454.8854.8854.8854.8854.88-
Apr 01, 202455.2255.2255.2255.2255.22-
Mar 28, 202455.3255.3255.3255.3255.32-
Mar 27, 202455.2855.2855.2855.2855.28-
Mar 26, 202454.8154.8154.8154.8154.81-
Mar 25, 202455.1055.1055.1055.1055.10-
Mar 22, 202455.2155.2155.2155.2155.21-
Mar 21, 202455.2155.2155.2155.2155.21-
Mar 20, 202455.0455.0455.0455.0455.04-
Mar 19, 202454.4854.4854.4854.4854.48-
Mar 18, 202454.1654.1654.1654.1654.16-
Mar 15, 202453.7753.7753.7753.7753.77-
Mar 14, 202454.1254.1254.1254.1254.12-
Mar 13, 202454.1954.1954.1954.1954.19-
Mar 12, 202454.2554.2554.2554.2554.25-
Mar 11, 202453.5553.5553.5553.5553.55-
Mar 08, 202453.6553.6553.6553.6553.65-
Mar 07, 202453.9253.9253.9253.9253.92-
Mar 06, 202453.3153.3153.3153.3153.31-
Mar 05, 202453.0153.0153.0153.0153.01-
Mar 04, 202453.5253.5253.5253.5253.52-
Mar 01, 202453.5853.5853.5853.5853.58-
Feb 29, 202453.2453.2453.2453.2453.24-
Feb 28, 202452.9052.9052.9052.9052.90-
Feb 27, 202453.1053.1053.1053.1053.10-
Feb 26, 202453.0453.0453.0453.0453.04-
Feb 23, 202453.2253.2253.2253.2253.22-
Feb 22, 202453.1953.1953.1953.1953.19-
Feb 21, 202452.1352.1352.1352.1352.13-
Feb 20, 202452.0052.0052.0052.0052.00-
Feb 16, 202452.3652.3652.3652.3652.36-
Feb 15, 202452.4652.4652.4652.4652.46-
Feb 14, 202452.1152.1152.1152.1152.11-
Feb 13, 202451.5951.5951.5951.5951.59-
Feb 12, 202452.3452.3452.3452.3452.34-
Feb 09, 202452.2552.2552.2552.2552.25-
Feb 08, 202451.8951.8951.8951.8951.89-
Feb 07, 202451.6951.6951.6951.6951.69-
Feb 06, 202451.2551.2551.2551.2551.25-
Feb 05, 202451.0951.0951.0951.0951.09-
Feb 02, 202451.2151.2151.2151.2151.21-
Feb 01, 202450.5850.5850.5850.5850.58-
Jan 31, 202449.9249.9249.9249.9249.92-
Jan 30, 202450.6850.6850.6850.6850.68-
Jan 29, 202450.8150.8150.8150.8150.81-
Jan 26, 202450.4450.4450.4450.4450.44-
Jan 25, 202450.3650.3650.3650.3650.36-
Jan 24, 202450.0850.0850.0850.0850.08-
Jan 23, 202450.1050.1050.1050.1050.10-
Jan 22, 202449.9649.9649.9649.9649.96-
Jan 19, 202449.9249.9249.9249.9249.92-
Jan 18, 202449.3749.3749.3749.3749.37-
Jan 17, 202448.8948.8948.8948.8948.89-
Jan 16, 202449.1349.1349.1349.1349.13-
Jan 12, 202449.4049.4049.4049.4049.40-
Jan 11, 202449.3749.3749.3749.3749.37-
Jan 10, 202449.3949.3949.3949.3949.39-
Jan 09, 202449.1149.1149.1149.1149.11-
Jan 08, 202449.1449.1449.1449.1449.14-
Jan 05, 202448.5148.5148.5148.5148.51-
Jan 04, 202448.3648.3648.3648.3648.36-
Jan 03, 202448.5348.5348.5348.5348.53-
Jan 02, 202448.9348.9348.9348.9348.93-
Dec 29, 202349.2249.2249.2249.2249.22-
Dec 28, 202349.3549.3549.3549.3549.35-
Dec 27, 202349.2749.2749.2749.2749.27-
Dec 26, 202349.2249.2249.2249.2249.22-
Dec 22, 202349.0149.0149.0149.0149.01-
Dec 21, 202348.9248.9248.9248.9248.92-
Dec 20, 202348.4848.4848.4848.4848.48-
Dec 19, 202349.2049.2049.2049.2049.20-
Dec 18, 202348.9748.9748.9748.9748.97-
Dec 15, 202348.7548.7548.7548.7548.75-
Dec 15, 20230.108 Dividend
Dec 15, 20233.595 Capital Gain
Dec 14, 202352.5052.5052.5052.5048.80-
Dec 13, 202352.2552.2552.2552.2548.56-
Dec 12, 202351.6151.6151.6151.6147.97-
Dec 11, 202351.3451.3451.3451.3447.72-
Dec 08, 202351.2651.2651.2651.2647.64-
Dec 07, 202350.9650.9650.9650.9647.37-
Dec 06, 202350.6050.6050.6050.6047.03-
Dec 05, 202350.8150.8150.8150.8147.23-
Dec 04, 202350.8750.8750.8750.8747.28-
Dec 01, 202351.1351.1351.1351.1347.52-
Nov 30, 202350.8750.8750.8750.8747.28-
Nov 29, 202350.6650.6650.6650.6647.09-
Nov 28, 202350.6450.6450.6450.6447.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...