FGLDX - Invesco Gold and Precious Metals Fund Class Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20194.20004.20004.20004.20004.2000-
Jul 17, 20194.09004.09004.09004.09004.0900-
Jul 16, 20193.97003.97003.97003.97003.9700-
Jul 15, 20194.04004.04004.04004.04004.0400-
Jul 12, 20194.02004.02004.02004.02004.0200-
Jul 11, 20194.00004.00004.00004.00004.0000-
Jul 10, 20194.02004.02004.02004.02004.0200-
Jul 09, 20193.93003.93003.93003.93003.9300-
Jul 08, 20193.91003.91003.91003.91003.9100-
Jul 05, 20193.94003.94003.94003.94003.9400-
Jul 03, 20193.96003.96003.96003.96003.9600-
Jul 02, 20193.94003.94003.94003.94003.9400-
Jul 01, 20193.83003.83003.83003.83003.8300-
Jun 28, 20193.94003.94003.94003.94003.9400-
Jun 27, 20193.91003.91003.91003.91003.9100-
Jun 26, 20193.93003.93003.93003.93003.9300-
Jun 25, 20193.94003.94003.94003.94003.9400-
Jun 24, 20193.97003.97003.97003.97003.9700-
Jun 21, 20193.86003.86003.86003.86003.8600-
Jun 20, 20193.86003.86003.86003.86003.8600-
Jun 19, 20193.72003.72003.72003.72003.7200-
Jun 18, 20193.68003.68003.68003.68003.6800-
Jun 17, 20193.62003.62003.62003.62003.6200-
Jun 14, 20193.61003.61003.61003.61003.6100-
Jun 13, 20193.62003.62003.62003.62003.6200-
Jun 12, 20193.56003.56003.56003.56003.5600-
Jun 11, 20193.53003.53003.53003.53003.5300-
Jun 10, 20193.53003.53003.53003.53003.5300-
Jun 07, 20193.57003.57003.57003.57003.5700-
Jun 06, 20193.58003.58003.58003.58003.5800-
Jun 05, 20193.55003.55003.55003.55003.5500-
Jun 04, 20193.56003.56003.56003.56003.5600-
Jun 03, 20193.53003.53003.53003.53003.5300-
May 31, 20193.40003.40003.40003.40003.4000-
May 30, 20193.30003.30003.30003.30003.3000-
May 29, 20193.26003.26003.26003.26003.2600-
May 28, 20193.26003.26003.26003.26003.2600-
May 24, 20193.26003.26003.26003.26003.2600-
May 23, 20193.24003.24003.24003.24003.2400-
May 22, 20193.24003.24003.24003.24003.2400-
May 21, 20193.29003.29003.29003.29003.2900-
May 20, 20193.29003.29003.29003.29003.2900-
May 17, 20193.30003.30003.30003.30003.3000-
May 16, 20193.29003.29003.29003.29003.2900-
May 15, 20193.34003.34003.34003.34003.3400-
May 14, 20193.33003.33003.33003.33003.3300-
May 13, 20193.35003.35003.35003.35003.3500-
May 10, 20193.28003.28003.28003.28003.2800-
May 09, 20193.29003.29003.29003.29003.2900-
May 08, 20193.30003.30003.30003.30003.3000-
May 07, 20193.33003.33003.33003.33003.3300-
May 06, 20193.30003.30003.30003.30003.3000-
May 03, 20193.33003.33003.33003.33003.3300-
May 02, 20193.26003.26003.26003.26003.2600-
May 01, 20193.29003.29003.29003.29003.2900-
Apr 30, 20193.35003.35003.35003.35003.3500-
Apr 29, 20193.34003.34003.34003.34003.3400-
Apr 26, 20193.40003.40003.40003.40003.4000-
Apr 25, 20193.34003.34003.34003.34003.3400-
Apr 24, 20193.34003.34003.34003.34003.3400-
Apr 23, 20193.32003.32003.32003.32003.3200-
Apr 22, 20193.36003.36003.36003.36003.3600-
Apr 18, 20193.41003.41003.41003.41003.4100-
Apr 17, 20193.45003.45003.45003.45003.4500-
Apr 16, 20193.46003.46003.46003.46003.4600-
Apr 15, 20193.53003.53003.53003.53003.5300-
Apr 12, 20193.53003.53003.53003.53003.5300-
Apr 11, 20193.54003.54003.54003.54003.5400-
Apr 10, 20193.61003.61003.61003.61003.6100-
Apr 09, 20193.63003.63003.63003.63003.6300-
Apr 08, 20193.63003.63003.63003.63003.6300-
Apr 05, 20193.61003.61003.61003.61003.6100-
Apr 04, 20193.62003.62003.62003.62003.6200-
Apr 03, 20193.56003.56003.56003.56003.5600-
Apr 02, 20193.58003.58003.58003.58003.5800-
Apr 01, 20193.56003.56003.56003.56003.5600-
Mar 29, 20193.61003.61003.61003.61003.6100-
Mar 28, 20193.62003.62003.62003.62003.6200-
Mar 27, 20193.72003.72003.72003.72003.7200-
Mar 26, 20193.75003.75003.75003.75003.7500-
Mar 25, 20193.74003.74003.74003.74003.7400-
Mar 22, 20193.68003.68003.68003.68003.6800-
Mar 21, 20193.69003.69003.69003.69003.6900-
Mar 20, 20193.69003.69003.69003.69003.6900-
Mar 19, 20193.65003.65003.65003.65003.6500-
Mar 18, 20193.63003.63003.63003.63003.6300-
Mar 15, 20193.66003.66003.66003.66003.6600-
Mar 14, 20193.62003.62003.62003.62003.6200-
Mar 13, 20193.69003.69003.69003.69003.6900-
Mar 12, 20193.67003.67003.67003.67003.6700-
Mar 11, 20193.59003.59003.59003.59003.5900-
Mar 08, 20193.60003.60003.60003.60003.6000-
Mar 07, 20193.51003.51003.51003.51003.5100-
Mar 06, 20193.50003.50003.50003.50003.5000-
Mar 05, 20193.56003.56003.56003.56003.5600-
Mar 04, 20193.56003.56003.56003.56003.5600-
Mar 01, 20193.57003.57003.57003.57003.5700-
Feb 28, 20193.64003.64003.64003.64003.6400-
Feb 27, 20193.66003.66003.66003.66003.6600-
Feb 26, 20193.75003.75003.75003.75003.7500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...