Canada markets closed

Invesco Main Street All Cap R (OMSNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.99+0.02 (+0.08%)
At close: 06:46PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 202424.9724.9724.9724.9724.97-
May 15, 202425.0625.0625.0625.0625.06-
May 14, 202424.7524.7524.7524.7524.75-
May 13, 202424.6224.6224.6224.6224.62-
May 10, 202424.6624.6624.6624.6624.66-
May 09, 202424.6324.6324.6324.6324.63-
May 08, 202424.4824.4824.4824.4824.48-
May 07, 202424.4624.4624.4624.4624.46-
May 06, 202424.5024.5024.5024.5024.50-
May 03, 202424.2024.2024.2024.2024.20-
May 02, 202423.9123.9123.9123.9123.91-
May 01, 202423.6423.6423.6423.6423.64-
Apr 30, 202423.6623.6623.6623.6623.66-
Apr 29, 202424.0224.0224.0224.0224.02-
Apr 26, 202423.9823.9823.9823.9823.98-
Apr 25, 202423.6623.6623.6623.6623.66-
Apr 24, 202423.8023.8023.8023.8023.80-
Apr 23, 202423.8023.8023.8023.8023.80-
Apr 22, 202423.4823.4823.4823.4823.48-
Apr 19, 202423.2823.2823.2823.2823.28-
Apr 18, 202423.4823.4823.4823.4823.48-
Apr 17, 202423.5523.5523.5523.5523.55-
Apr 16, 202423.7423.7423.7423.7423.74-
Apr 15, 202423.7723.7723.7723.7723.77-
Apr 12, 202424.0124.0124.0124.0124.01-
Apr 11, 202424.3824.3824.3824.3824.38-
Apr 10, 202424.2324.2324.2324.2324.23-
Apr 09, 202424.4324.4324.4324.4324.43-
Apr 08, 202424.4424.4424.4424.4424.44-
Apr 05, 202424.4424.4424.4424.4424.44-
Apr 04, 202424.1724.1724.1724.1724.17-
Apr 03, 202424.4324.4324.4324.4324.43-
Apr 02, 202424.3924.3924.3924.3924.39-
Apr 01, 202424.5524.5524.5524.5524.55-
Mar 28, 202424.6124.6124.6124.6124.61-
Mar 27, 202424.5924.5924.5924.5924.59-
Mar 26, 202424.3724.3724.3724.3724.37-
Mar 25, 202424.4924.4924.4924.4924.49-
Mar 22, 202424.5324.5324.5324.5324.53-
Mar 21, 202424.5324.5324.5324.5324.53-
Mar 20, 202424.4124.4124.4124.4124.41-
Mar 19, 202424.1524.1524.1524.1524.15-
Mar 18, 202424.0224.0224.0224.0224.02-
Mar 15, 202423.8623.8623.8623.8623.86-
Mar 14, 202423.9923.9923.9923.9923.99-
Mar 13, 202424.0424.0424.0424.0424.04-
Mar 12, 202424.0524.0524.0524.0524.05-
Mar 11, 202423.7323.7323.7323.7323.73-
Mar 08, 202423.8023.8023.8023.8023.80-
Mar 07, 202423.9623.9623.9623.9623.96-
Mar 06, 202423.7023.7023.7023.7023.70-
Mar 05, 202423.5923.5923.5923.5923.59-
Mar 04, 202423.8123.8123.8123.8123.81-
Mar 01, 202423.8023.8023.8023.8023.80-
Feb 29, 202423.6323.6323.6323.6323.63-
Feb 28, 202423.4923.4923.4923.4923.49-
Feb 27, 202423.5623.5623.5623.5623.56-
Feb 26, 202423.5223.5223.5223.5223.52-
Feb 23, 202423.6223.6223.6223.6223.62-
Feb 22, 202423.6123.6123.6123.6123.61-
Feb 21, 202423.1223.1223.1223.1223.12-
Feb 20, 202423.0923.0923.0923.0923.09-
Feb 16, 202423.2723.2723.2723.2723.27-
Feb 15, 202423.3023.3023.3023.3023.30-
Feb 14, 202423.1623.1623.1623.1623.16-
Feb 13, 202422.9522.9522.9522.9522.95-
Feb 12, 202423.3023.3023.3023.3023.30-
Feb 09, 202423.2523.2523.2523.2523.25-
Feb 08, 202423.0723.0723.0723.0723.07-
Feb 07, 202422.9222.9222.9222.9222.92-
Feb 06, 202422.7222.7222.7222.7222.72-
Feb 05, 202422.6622.6622.6622.6622.66-
Feb 02, 202422.7422.7422.7422.7422.74-
Feb 01, 202422.3822.3822.3822.3822.38-
Jan 31, 202422.1022.1022.1022.1022.10-
Jan 30, 202422.4922.4922.4922.4922.49-
Jan 29, 202422.5322.5322.5322.5322.53-
Jan 26, 202422.3622.3622.3622.3622.36-
Jan 25, 202422.3422.3422.3422.3422.34-
Jan 24, 202422.2422.2422.2422.2422.24-
Jan 23, 202422.2322.2322.2322.2322.23-
Jan 22, 202422.1622.1622.1622.1622.16-
Jan 19, 202422.1322.1322.1322.1322.13-
Jan 18, 202421.8621.8621.8621.8621.86-
Jan 17, 202421.7521.7521.7521.7521.75-
Jan 16, 202421.7521.7521.7521.7521.75-
Jan 12, 202421.8921.8921.8921.8921.89-
Jan 11, 202421.8821.8821.8821.8821.88-
Jan 10, 202421.9121.9121.9121.9121.91-
Jan 09, 202421.7521.7521.7521.7521.75-
Jan 08, 202421.7721.7721.7721.7721.77-
Jan 05, 202421.4921.4921.4921.4921.49-
Jan 04, 202421.4421.4421.4421.4421.44-
Jan 03, 202421.5021.5021.5021.5021.50-
Jan 02, 202421.6721.6721.6721.6721.67-
Dec 29, 202321.7821.7821.7821.7821.78-
Dec 28, 202321.8521.8521.8521.8521.85-
Dec 27, 202321.8221.8221.8221.8221.82-
Dec 26, 202321.7921.7921.7921.7921.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...