Advertisement
Advertisement
Invesco Income Fund (AGVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | - | - | - | - | - | - |
| Jul 06, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Jul 05, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 01, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jun 30, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Jun 29, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 28, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 27, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 24, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 23, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 22, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 21, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 17, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 16, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jun 15, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 14, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jun 13, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jun 10, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jun 09, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jun 08, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Jun 07, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 06, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 03, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jun 02, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 01, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 31, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 27, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 26, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 25, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 24, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 23, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 20, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 19, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 18, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 17, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 16, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 13, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 12, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 11, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| May 10, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| May 09, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 06, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| May 05, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 04, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| May 03, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 02, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 29, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Apr 29, 2022 | 0.021 Dividend | |||||
| Apr 28, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| Apr 27, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | - |
| Apr 26, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
| Apr 25, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| Apr 22, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | - |
| Apr 21, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| Apr 20, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
| Apr 19, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
| Apr 18, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 14, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | - |
| Apr 13, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 12, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | - |
| Apr 11, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | - |
| Apr 08, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 07, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 06, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 05, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| Apr 04, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
| Apr 01, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
| Mar 31, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
| Mar 31, 2022 | 0.021 Dividend | |||||
| Mar 30, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Mar 29, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Mar 28, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | - |
| Mar 25, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| Mar 24, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
| Mar 23, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Mar 22, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Mar 21, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| Mar 18, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Mar 17, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Mar 16, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Mar 15, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Mar 14, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| Mar 11, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | - |
| Mar 10, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Mar 09, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Mar 08, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
| Mar 07, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
| Mar 04, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | - |
| Mar 03, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - |
| Mar 02, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | - |
| Mar 01, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | - |
| Feb 28, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| Feb 28, 2022 | 0.021 Dividend | |||||
| Feb 25, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | - |
| Feb 24, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | - |
| Feb 23, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - |
| Feb 22, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | - |
| Feb 18, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | - |
| Feb 17, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | - |
| Feb 16, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
