Invesco Capital Appreciation R (OTCNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Jun 17, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| Jun 14, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jun 13, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| Jun 12, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| Jun 11, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| Jun 10, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| Jun 07, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| Jun 06, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Jun 05, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Jun 04, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Jun 03, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| May 31, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| May 30, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| May 29, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| May 28, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| May 24, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| May 23, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| May 22, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| May 21, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| May 20, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| May 17, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| May 16, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| May 15, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| May 14, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| May 13, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| May 10, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| May 09, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| May 08, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| May 07, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| May 06, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| May 03, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| May 02, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| May 01, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Apr 30, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Apr 29, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| Apr 26, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Apr 25, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Apr 24, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Apr 23, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Apr 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 19, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Apr 18, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| Apr 17, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Apr 16, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Apr 15, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Apr 12, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Apr 11, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Apr 10, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Apr 09, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Apr 08, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Apr 05, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Apr 04, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Apr 03, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Apr 02, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Apr 01, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Mar 28, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Mar 27, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Mar 26, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Mar 25, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Mar 22, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Mar 21, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| Mar 20, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Mar 19, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Mar 18, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 15, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Mar 14, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| Mar 13, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Mar 12, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Mar 11, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Mar 08, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Mar 07, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Mar 06, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Mar 05, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Mar 04, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 01, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Feb 29, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Feb 28, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Feb 27, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Feb 26, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Feb 23, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Feb 22, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Feb 21, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Feb 20, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Feb 16, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Feb 15, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Feb 14, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Feb 13, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Feb 12, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Feb 09, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Feb 08, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Feb 07, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Feb 06, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| Feb 05, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Feb 02, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 01, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Jan 31, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Jan 30, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jan 29, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Jan 26, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| *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.