FGLDX - Invesco Gold and Precious Metals Fund Class Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 25, 20193.75003.75003.75003.75003.7500-
Feb 22, 20193.79003.79003.79003.79003.7900-
Feb 21, 20193.74003.74003.74003.74003.7400-
Feb 20, 20193.75003.75003.75003.75003.7500-
Feb 19, 20193.72003.72003.72003.72003.7200-
Feb 15, 20193.59003.59003.59003.59003.5900-
Feb 14, 20193.53003.53003.53003.53003.5300-
Feb 13, 20193.51003.51003.51003.51003.5100-
Feb 12, 20193.49003.49003.49003.49003.4900-
Feb 11, 20193.50003.50003.50003.50003.5000-
Feb 08, 20193.54003.54003.54003.54003.5400-
Feb 07, 20193.50003.50003.50003.50003.5000-
Feb 06, 20193.55003.55003.55003.55003.5500-
Feb 05, 20193.57003.57003.57003.57003.5700-
Feb 04, 20193.55003.55003.55003.55003.5500-
Feb 01, 20193.57003.57003.57003.57003.5700-
Jan 31, 20193.59003.59003.59003.59003.5900-
Jan 30, 20193.52003.52003.52003.52003.5200-
Jan 29, 20193.46003.46003.46003.46003.4600-
Jan 28, 20193.38003.38003.38003.38003.3800-
Jan 25, 20193.37003.37003.37003.37003.3700-
Jan 24, 20193.25003.25003.25003.25003.2500-
Jan 23, 20193.24003.24003.24003.24003.2400-
Jan 22, 20193.24003.24003.24003.24003.2400-
Jan 18, 20193.23003.23003.23003.23003.2300-
Jan 17, 20193.27003.27003.27003.27003.2700-
Jan 16, 20193.27003.27003.27003.27003.2700-
Jan 15, 20193.27003.27003.27003.27003.2700-
Jan 14, 20193.30003.30003.30003.30003.3000-
Jan 11, 20193.32003.32003.32003.32003.3200-
Jan 10, 20193.34003.34003.34003.34003.3400-
Jan 09, 20193.38003.38003.38003.38003.3800-
Jan 08, 20193.35003.35003.35003.35003.3500-
Jan 07, 20193.36003.36003.36003.36003.3600-
Jan 04, 20193.40003.40003.40003.40003.4000-
Jan 03, 20193.40003.40003.40003.40003.4000-
Jan 02, 20193.34003.34003.34003.34003.3400-
Dec 31, 20183.32003.32003.32003.32003.3200-
Dec 28, 20183.27003.27003.27003.27003.2700-
Dec 27, 20183.28003.28003.28003.28003.2800-
Dec 26, 20183.25003.25003.25003.25003.2500-
Dec 24, 20183.25003.25003.25003.25003.2500-
Dec 21, 20183.17003.17003.17003.17003.1700-
Dec 20, 20183.21003.21003.21003.21003.2100-
Dec 19, 20183.12003.12003.12003.12003.1200-
Dec 18, 20183.24003.24003.24003.24003.2400-
Dec 17, 20183.19003.19003.19003.19003.1900-
Dec 14, 20183.15003.15003.15003.15003.1500-
Dec 13, 20183.19003.19003.19003.19003.1900-
Dec 12, 20183.19003.19003.19003.19003.1900-
Dec 11, 20183.13003.13003.13003.13003.1300-
Dec 10, 20183.16003.16003.16003.16003.1600-
Dec 07, 20183.17003.17003.17003.17003.1700-
Dec 06, 20183.09003.09003.09003.09003.0900-
Dec 04, 20183.11003.11003.11003.11003.1100-
Dec 03, 20183.11003.11003.11003.11003.1100-
Nov 30, 20183.04003.04003.04003.04003.0400-
Nov 29, 20183.05003.05003.05003.05003.0500-
Nov 28, 20183.08003.08003.08003.08003.0800-
Nov 27, 20183.00003.00003.00003.00003.0000-
Nov 26, 20183.06003.06003.06003.06003.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...