Nasdaq - Delayed Quote USD

Invesco Fundamental Alternatives A (QVOPX)

24.72 +0.02 (+0.08%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 1, 2018 27.17 27.17 25.53 25.81 22.11 -
Nov 1, 2018 27.40 27.49 26.99 27.17 23.27 -
Oct 1, 2018 27.58 27.79 27.21 27.42 23.49 -
Sep 1, 2018 27.36 27.54 27.34 27.50 23.55 -
Aug 1, 2018 27.01 27.34 27.01 27.34 23.42 -
Jul 1, 2018 26.63 26.97 26.63 26.97 23.10 -
Jun 1, 2018 26.72 26.83 26.58 26.58 22.77 -
May 1, 2018 26.47 26.78 26.42 26.65 22.83 -
Apr 1, 2018 26.69 26.96 26.59 26.59 22.77 -
Mar 1, 2018 26.97 27.16 26.71 26.80 22.95 -
Feb 1, 2018 27.37 27.37 26.72 27.06 23.18 -
Jan 1, 2018 26.83 27.42 26.83 27.32 23.40 -
Dec 14, 2017 0.43 Dividend
Dec 1, 2017 27.35 27.36 26.81 26.82 22.61 -
Nov 1, 2017 27.20 27.44 27.07 27.44 23.14 -
Oct 1, 2017 27.45 27.45 27.22 27.22 22.95 -
Sep 1, 2017 27.36 27.43 27.21 27.43 23.13 -
Aug 1, 2017 27.26 27.41 27.21 27.36 23.07 -
Jul 1, 2017 27.40 27.46 27.22 27.25 22.98 -
Jun 1, 2017 27.53 27.59 27.38 27.41 23.11 -
May 1, 2017 27.16 27.46 27.16 27.43 23.13 -
Apr 1, 2017 27.02 27.18 26.96 27.18 22.92 -
Mar 1, 2017 27.33 27.33 26.96 26.99 22.76 -
Feb 1, 2017 26.74 27.22 26.74 27.22 22.95 -
Jan 1, 2017 26.92 26.95 26.71 26.72 22.53 -
Dec 28, 2016 0.06 Dividend
Dec 1, 2016 26.78 27.06 26.73 26.90 22.62 -
Dec 7, 2016 0.01 Dividend
Nov 1, 2016 26.80 26.91 26.71 26.81 22.55 -
Oct 1, 2016 26.77 26.82 26.60 26.81 22.55 -
Sep 1, 2016 26.70 26.86 26.64 26.81 22.55 -
Aug 1, 2016 26.85 26.94 26.67 26.68 22.44 -
Jul 1, 2016 26.95 27.09 26.83 26.83 22.56 -
Jun 1, 2016 26.94 26.96 26.78 26.96 22.67 -
May 1, 2016 26.28 26.94 26.28 26.94 22.66 -
Apr 1, 2016 26.40 26.50 26.23 26.24 22.07 -
Mar 1, 2016 26.44 26.45 26.18 26.40 22.20 -
Feb 1, 2016 26.55 26.57 26.31 26.40 22.20 -
Jan 1, 2016 26.63 26.70 26.40 26.54 22.32 -
Dec 29, 2015 0.09 Dividend
Dec 1, 2015 26.97 26.97 26.63 26.63 22.28 -
Dec 4, 2015 0.05 Dividend
Nov 1, 2015 27.06 27.06 26.78 26.87 22.48 -
Oct 1, 2015 26.70 27.04 26.70 27.00 22.59 -
Sep 1, 2015 26.57 26.87 26.54 26.70 22.34 -
Aug 1, 2015 27.15 27.24 26.55 26.74 22.37 -
Jul 1, 2015 26.91 27.20 26.82 27.13 22.70 -
Jun 1, 2015 26.97 26.98 26.72 26.82 22.44 -
May 1, 2015 26.63 26.93 26.52 26.92 22.52 -
Apr 1, 2015 26.82 26.93 26.58 26.58 22.24 -
Mar 1, 2015 26.82 26.88 26.60 26.85 22.46 -
Feb 1, 2015 26.54 26.83 26.43 26.77 22.39 -
Jan 1, 2015 26.25 26.70 26.10 26.47 22.14 -
Dec 1, 2014 0.47 Dividend
Dec 1, 2014 26.28 26.41 25.93 26.26 21.58 -
Nov 1, 2014 26.59 26.83 26.51 26.79 22.01 -
Oct 1, 2014 26.68 26.81 26.04 26.64 21.89 -
Sep 1, 2014 26.91 26.96 26.81 26.81 22.03 -
Aug 1, 2014 26.46 26.89 26.46 26.89 22.10 -
Jul 1, 2014 26.62 26.69 26.46 26.46 21.74 -
Jun 1, 2014 26.43 26.66 26.43 26.61 21.87 -
May 1, 2014 26.16 26.43 26.09 26.43 21.72 -
Apr 1, 2014 26.22 26.22 25.84 26.13 21.47 -
Mar 1, 2014 26.05 26.22 26.05 26.14 21.48 -
Feb 1, 2014 25.54 26.12 25.54 26.12 21.46 -
Jan 1, 2014 25.44 25.83 25.43 25.68 21.10 -
Dec 1, 2013 24.95 25.57 24.83 25.57 21.01 -
Nov 1, 2013 24.56 24.97 24.51 24.97 20.52 -
Oct 1, 2013 24.37 24.50 24.17 24.48 20.12 -
Sep 1, 2013 24.37 24.46 24.34 24.34 20.00 -
Aug 1, 2013 24.59 24.59 24.24 24.32 19.98 -
Jul 1, 2013 24.30 24.64 24.26 24.47 20.11 -
Jun 1, 2013 24.36 24.42 24.18 24.31 19.98 -
May 1, 2013 24.03 24.43 24.03 24.34 20.00 -
Apr 1, 2013 23.96 24.11 23.89 24.11 19.81 -
Mar 1, 2013 23.81 23.99 23.81 23.99 19.71 -
Feb 1, 2013 23.73 23.84 23.67 23.81 19.57 -
Jan 1, 2013 23.57 23.80 23.52 23.72 19.49 -
Dec 1, 2012 23.38 23.56 23.35 23.46 19.28 -
Nov 1, 2012 23.40 23.42 23.16 23.42 19.25 -
Oct 1, 2012 23.51 23.63 23.34 23.35 19.19 -
Sep 1, 2012 23.25 23.52 23.25 23.50 19.31 -
Aug 1, 2012 23.17 23.38 23.17 23.25 19.11 -
Jul 1, 2012 23.01 23.18 22.96 23.15 19.02 -
Jun 1, 2012 22.68 23.00 22.68 23.00 18.90 -
May 1, 2012 23.07 23.08 22.73 22.81 18.74 -
Apr 1, 2012 23.17 23.17 22.93 23.03 18.92 -
Mar 1, 2012 22.93 23.13 22.83 23.13 19.01 -
Feb 1, 2012 22.79 22.94 22.77 22.91 18.83 -
Jan 1, 2012 22.62 22.79 22.60 22.70 18.65 -
Dec 7, 2011 0.00 Dividend
Dec 1, 2011 24.86 24.86 22.46 22.58 16.95 -
Dec 7, 2011 2.14 Capital Gains
Nov 1, 2011 25.37 25.55 24.83 24.94 18.73 -
Oct 1, 2011 24.62 25.69 24.62 25.55 19.18 -
Sep 1, 2011 25.51 25.83 24.99 24.99 18.76 -
Aug 1, 2011 26.63 26.63 24.75 25.65 19.26 -
Jul 1, 2011 27.44 27.53 26.76 26.76 20.09 -
Jun 1, 2011 27.60 27.60 26.79 27.27 20.47 -
May 1, 2011 27.83 28.00 27.51 27.79 20.87 -
Apr 1, 2011 27.27 27.82 27.04 27.82 20.89 -
Mar 1, 2011 27.25 27.51 26.48 27.23 20.44 -
Feb 1, 2011 26.97 27.56 26.97 27.47 20.63 -
Jan 1, 2011 26.55 26.85 26.49 26.56 19.94 -
Dec 28, 2010 0.00 Dividend
Dec 1, 2010 26.17 26.93 26.17 26.39 19.44 -
Dec 28, 2010 0.51 Capital Gains
Nov 1, 2010 25.98 26.36 25.80 25.85 19.04 -
Oct 1, 2010 25.36 26.01 25.26 26.01 19.16 -
Sep 1, 2010 24.51 25.41 24.51 25.29 18.63 -
Aug 1, 2010 25.17 25.17 24.17 24.22 17.84 -
Jul 1, 2010 23.73 25.05 23.73 24.93 18.36 -
Jun 1, 2010 24.68 24.97 23.82 23.82 17.54 -
May 1, 2010 25.90 25.90 24.58 24.87 18.32 -
Apr 30, 2010 0.06 Dividend
Apr 1, 2010 25.75 26.23 25.73 25.76 18.93 -
Mar 1, 2010 25.10 25.77 25.10 25.71 18.89 -
Feb 1, 2010 24.65 25.04 24.37 25.03 18.39 -
Jan 1, 2010 25.21 25.43 24.49 24.49 18.00 -
Dec 1, 2009 25.00 25.09 24.39 24.94 18.33 -
Nov 1, 2009 24.44 25.04 24.44 24.85 18.26 -
Oct 1, 2009 24.51 25.11 24.44 24.46 17.98 -
Sep 1, 2009 24.22 25.18 24.22 24.85 18.26 -
Aug 1, 2009 24.24 24.57 24.02 24.44 17.96 -
Jul 1, 2009 23.67 24.12 23.15 24.09 17.70 -
Jun 1, 2009 23.62 23.69 23.19 23.59 17.34 -
May 1, 2009 22.89 23.39 22.80 23.39 17.19 -
Apr 1, 2009 22.08 22.93 22.08 22.85 16.79 -
Mar 1, 2009 20.52 22.22 20.27 21.89 16.09 -
Feb 1, 2009 21.73 22.25 20.91 20.93 15.38 -
Jan 1, 2009 21.86 22.27 21.56 21.70 15.95 -
Dec 29, 2008 0.00 Dividend
Dec 1, 2008 21.27 22.82 21.03 21.46 15.16 -
Dec 29, 2008 0.85 Capital Gains
Nov 1, 2008 23.26 23.69 20.30 22.33 15.78 -
Oct 1, 2008 25.61 25.61 21.49 23.15 16.35 -
Sep 1, 2008 27.62 27.62 25.29 25.83 18.25 -
Aug 1, 2008 27.29 27.89 27.28 27.75 19.60 -
Jul 1, 2008 27.77 27.77 27.23 27.31 19.29 -
Jun 1, 2008 28.62 28.75 27.81 27.86 19.68 -
May 1, 2008 28.29 28.76 28.25 28.74 20.30 -
Apr 1, 2008 28.14 28.25 28.02 28.25 19.96 -
Mar 1, 2008 28.16 28.16 27.47 27.91 19.72 -
Feb 1, 2008 27.67 28.54 27.07 28.22 19.94 -
Jan 1, 2008 27.91 27.91 26.82 27.41 19.36 -
Dec 27, 2007 3.43 Dividend
Dec 1, 2007 33.94 34.40 28.01 28.01 16.47 -
Dec 27, 2007 2.26 Capital Gains
Nov 1, 2007 33.71 33.85 32.67 33.84 19.90 -
Oct 1, 2007 33.32 34.21 33.22 34.21 20.12 -
Sep 1, 2007 32.34 33.04 31.79 33.04 19.43 -
Aug 1, 2007 32.13 32.32 31.04 32.26 18.97 -
Jul 1, 2007 32.05 33.10 32.05 32.22 18.95 -
Jun 1, 2007 32.38 32.38 31.61 32.05 18.85 -
May 1, 2007 31.52 32.21 31.52 32.21 18.94 -
Apr 1, 2007 30.82 31.70 30.82 31.47 18.51 -
Mar 1, 2007 29.94 31.15 29.57 30.73 18.07 -
Feb 1, 2007 30.48 30.87 29.86 30.02 17.65 -
Jan 1, 2007 29.96 30.49 29.77 30.42 17.89 -
Dec 7, 2006 0.39 Dividend
Dec 1, 2006 30.94 31.22 29.79 30.01 16.73 -
Dec 7, 2006 1.23 Capital Gains
Nov 1, 2006 30.11 30.95 30.11 30.90 17.22 -
Oct 1, 2006 29.50 30.33 29.50 30.15 16.81 -
Sep 1, 2006 29.04 29.62 28.96 29.54 16.47 -
Aug 1, 2006 28.34 29.04 28.10 29.04 16.19 -
Jul 1, 2006 28.34 28.38 27.80 28.38 15.82 -
Jun 1, 2006 29.03 29.09 27.80 28.19 15.71 -
May 1, 2006 29.14 29.51 28.69 28.91 16.11 -
Apr 1, 2006 28.99 29.18 28.85 29.18 16.26 -
Mar 1, 2006 28.87 29.07 28.51 29.06 16.20 -
Feb 1, 2006 28.93 28.95 28.49 28.74 16.02 -
Jan 1, 2006 28.70 29.12 28.70 28.95 16.14 -
Dec 7, 2005 0.24 Dividend
Dec 1, 2005 32.96 33.09 28.44 28.45 13.72 -
Dec 7, 2005 4.22 Capital Gains
Nov 1, 2005 32.26 33.10 32.26 32.66 15.75 -
Oct 1, 2005 33.38 33.38 32.09 32.58 15.71 -
Sep 1, 2005 33.05 33.37 32.89 33.37 16.09 -
Aug 1, 2005 33.00 33.25 32.78 33.06 15.94 -
Jul 1, 2005 32.55 33.12 32.53 32.98 15.90 -
Jun 1, 2005 32.46 32.96 32.44 32.53 15.69 -
May 1, 2005 31.65 32.42 31.65 32.27 15.56 -
Apr 1, 2005 32.02 32.31 31.43 31.61 15.24 -
Mar 1, 2005 32.34 32.88 31.82 32.14 15.50 -
Feb 1, 2005 31.99 32.54 31.95 32.24 15.55 -
Jan 1, 2005 32.08 32.08 31.52 31.89 15.38 -
Dec 7, 2004 0.04 Dividend
Dec 1, 2004 34.09 34.09 31.30 32.30 14.54 -
Dec 7, 2004 2.23 Capital Gains
Nov 1, 2004 32.45 33.83 32.45 33.63 15.13 -
Oct 1, 2004 32.79 33.15 31.62 32.41 14.59 -
Sep 1, 2004 31.73 32.61 31.73 32.25 14.51 -
Aug 1, 2004 31.76 31.78 30.53 31.65 14.24 -
Jul 1, 2004 32.35 32.35 31.09 31.73 14.28 -
Jun 1, 2004 31.73 32.60 31.65 32.60 14.67 -
May 1, 2004 31.36 31.76 30.62 31.76 14.29 -
Apr 1, 2004 32.11 32.59 31.16 31.16 14.02 -
Mar 1, 2004 32.96 32.96 31.10 31.95 14.38 -
Feb 1, 2004 32.25 33.00 32.05 32.61 14.68 -
Jan 1, 2004 31.63 32.60 31.63 32.18 14.48 -
Dec 9, 2003 0.08 Dividend
Dec 1, 2003 30.47 31.63 30.35 31.63 14.20 -
Nov 1, 2003 30.14 30.27 29.78 30.27 13.59 -
Oct 1, 2003 29.61 30.18 29.61 30.00 13.47 -
Sep 1, 2003 29.28 29.88 29.06 29.09 13.06 -
Aug 1, 2003 28.18 29.01 27.93 29.01 13.02 -
Jul 1, 2003 28.23 28.67 27.99 28.32 12.71 -
Jun 1, 2003 28.11 28.95 28.00 28.09 12.61 -
May 1, 2003 26.54 27.97 26.54 27.97 12.56 -
Apr 1, 2003 25.38 26.53 25.38 26.51 11.90 -
Mar 1, 2003 25.22 25.79 24.15 25.10 11.27 -
Feb 1, 2003 25.66 25.66 24.78 25.24 11.33 -
Jan 1, 2003 26.56 27.05 25.25 25.58 11.48 -
Dec 10, 2002 0.26 Dividend
Dec 1, 2002 26.82 26.82 25.81 26.01 11.56 -
Nov 1, 2002 26.64 27.01 25.94 26.83 11.93 -
Oct 1, 2002 26.10 26.65 24.34 26.41 11.74 -
Sep 1, 2002 26.91 27.31 25.32 25.45 11.31 -
Aug 1, 2002 27.17 28.31 26.33 27.73 12.33 -
Jul 1, 2002 29.01 29.07 25.52 27.60 12.27 -
Jun 1, 2002 30.19 30.19 28.78 29.23 13.00 -
May 1, 2002 31.05 31.22 30.56 30.60 13.60 -
Apr 1, 2002 31.96 32.08 30.69 30.91 13.74 -
Mar 1, 2002 31.57 32.45 31.57 31.99 14.22 -
Feb 1, 2002 31.32 31.32 30.26 31.10 13.83 -
Jan 1, 2002 31.92 32.24 31.06 31.46 13.99 -
Dec 10, 2001 0.39 Dividend
Dec 1, 2001 31.99 32.67 31.30 31.86 14.00 -
Nov 1, 2001 31.71 32.80 31.71 32.13 14.11 -
Oct 1, 2001 31.54 32.34 31.29 31.30 13.75 -
Sep 1, 2001 32.97 32.97 29.97 31.62 13.89 -
Aug 1, 2001 34.26 34.28 32.81 32.86 14.44 -
Jul 1, 2001 34.07 34.08 33.16 34.08 14.97 -
Jun 1, 2001 35.06 35.47 33.72 33.88 14.88 -
May 1, 2001 34.48 35.30 34.08 34.91 15.34 -
Apr 1, 2001 32.91 34.26 32.23 34.24 15.04 -
Mar 1, 2001 33.48 34.33 31.78 33.16 14.57 -
Feb 1, 2001 33.88 34.25 33.40 33.53 14.73 -
Jan 1, 2001 33.38 33.75 33.07 33.75 14.83 -
Dec 7, 2000 0.58 Dividend
Dec 1, 2000 35.84 36.69 32.51 33.79 13.26 -
Dec 7, 2000 3.30 Capital Gains
Nov 1, 2000 35.96 36.11 35.45 35.92 14.09 -
Oct 1, 2000 34.77 36.04 33.49 36.04 14.14 -
Sep 1, 2000 34.23 34.95 33.81 34.81 13.66 -
Aug 1, 2000 33.04 34.34 33.04 34.24 13.43 -
Jul 1, 2000 33.71 33.88 32.90 32.92 12.91 -
Jun 1, 2000 34.72 35.04 33.31 33.31 13.07 -
May 1, 2000 33.95 34.77 33.36 34.49 13.53 -
Apr 1, 2000 34.64 34.91 33.27 33.97 13.33 -
Mar 1, 2000 31.39 33.80 30.66 33.80 13.26 -
Feb 1, 2000 33.82 33.82 31.06 31.32 12.29 -
Jan 1, 2000 34.07 34.97 33.57 33.88 13.29 -
Dec 7, 1999 0.20 Dividend
Dec 1, 1999 39.81 40.26 34.00 34.46 11.88 -
Dec 7, 1999 4.65 Capital Gains
Nov 1, 1999 39.47 41.03 39.47 39.72 13.69 -
Oct 1, 1999 37.59 39.96 37.05 39.96 13.78 -
Sep 1, 1999 37.71 38.38 37.25 37.76 13.02 -
Aug 1, 1999 38.78 39.09 37.26 37.62 12.97 -
Jul 1, 1999 39.82 40.33 38.67 38.67 13.33 -
Jun 1, 1999 38.41 39.55 38.33 39.55 13.63 -
May 1, 1999 40.29 40.61 37.93 38.36 13.22 -
Apr 1, 1999 36.80 39.97 36.80 39.72 13.69 -
Mar 1, 1999 35.76 37.36 35.56 36.56 12.60 -
Feb 1, 1999 35.60 36.14 34.72 35.50 12.24 -
Jan 1, 1999 35.82 36.90 34.84 35.70 12.31 -
Dec 7, 1998 0.31 Dividend
Dec 1, 1998 38.29 38.29 33.82 35.95 11.68 -
Dec 7, 1998 1.85 Capital Gains
Nov 1, 1998 36.85 38.89 36.68 38.22 12.42 -
Oct 1, 1998 33.35 36.44 32.32 36.44 11.84 -
Sep 1, 1998 33.13 34.97 32.60 33.87 11.01 -
Aug 1, 1998 37.30 37.30 32.36 32.36 10.52 -
Jul 1, 1998 39.53 40.42 37.62 37.62 12.23 -
Jun 1, 1998 38.62 39.39 37.33 38.92 12.65 -
May 1, 1998 39.62 39.75 38.59 38.59 12.54 -
Apr 1, 1998 38.99 40.16 38.31 39.19 12.74 -
Mar 1, 1998 37.43 38.97 36.88 38.85 12.62 -
Feb 1, 1998 36.16 37.37 36.14 37.37 12.14 -
Jan 1, 1998 35.54 35.62 34.09 35.55 11.55 -
Dec 11, 1997 0.18 Dividend
Dec 1, 1997 37.26 37.52 34.37 35.42 11.13 -
Dec 11, 1997 1.03 Capital Gains
Nov 1, 1997 36.26 36.78 34.93 36.54 11.48 -
Oct 1, 1997 36.90 37.69 34.55 35.62 11.19 -
Sep 1, 1997 35.97 36.87 35.54 36.55 11.49 -
Aug 1, 1997 36.33 36.70 35.32 35.32 11.10 -
Jul 1, 1997 34.33 36.48 34.33 36.47 11.46 -
Jun 1, 1997 32.86 34.76 32.71 34.24 10.76 -
May 1, 1997 31.49 32.88 31.49 32.88 10.33 -
Apr 1, 1997 30.60 31.49 29.81 31.49 9.90 -
Mar 1, 1997 31.75 32.48 30.50 30.50 9.59 -
Feb 1, 1997 31.82 32.65 31.46 31.46 9.89 -
Jan 1, 1997 30.35 31.93 30.35 31.81 10.00 -
Dec 10, 1996 0.11 Dividend
Dec 1, 1996 31.41 31.45 29.93 30.50 9.31 -
Dec 10, 1996 0.78 Capital Gains
Nov 1, 1996 29.88 31.33 29.88 31.32 9.56 -
Oct 1, 1996 29.13 29.89 29.13 29.89 9.13 -
Sep 1, 1996 27.90 29.18 27.69 29.11 8.89 -
Aug 1, 1996 27.14 28.24 27.14 27.81 8.49 -
Jul 1, 1996 28.13 28.13 26.00 26.75 8.17 -
Jun 1, 1996 28.30 28.57 27.74 27.88 8.51 -
May 1, 1996 27.82 28.62 27.29 28.27 8.63 -
Apr 1, 1996 27.63 27.88 26.91 27.77 8.48 -
Mar 1, 1996 27.15 27.51 26.48 27.36 8.35 -
Feb 1, 1996 26.63 27.44 26.63 26.83 8.19 -
Jan 1, 1996 25.75 26.56 24.95 26.56 8.11 -
Dec 27, 1995 0.13 Dividend
Dec 1, 1995 25.63 26.22 25.33 25.56 7.76 -
Nov 1, 1995 24.80 25.63 24.80 25.55 7.76 -
Oct 1, 1995 24.82 25.20 24.27 24.59 7.47 -
Sep 1, 1995 24.59 25.19 24.59 24.88 7.56 -
Aug 1, 1995 24.31 24.56 24.15 24.56 7.46 -
Jul 1, 1995 23.59 24.57 23.59 24.40 7.41 -
Jun 1, 1995 22.78 23.78 22.63 23.52 7.14 -
May 1, 1995 21.42 22.65 21.42 22.65 6.88 -
Apr 1, 1995 20.63 21.34 20.63 21.33 6.48 -
Mar 1, 1995 20.01 20.55 19.72 20.55 6.24 -
Feb 1, 1995 19.05 20.12 19.05 20.05 6.09 -
Jan 1, 1995 18.30 18.93 18.30 18.90 5.74 -
Dec 30, 1994 0.12 Dividend
Dec 1, 1994 18.83 18.95 18.03 18.30 5.52 -
Nov 1, 1994 19.50 19.50 18.78 18.97 5.73 -
Oct 1, 1994 19.10 19.71 18.89 19.69 5.94 -
Sep 1, 1994 19.72 19.72 19.09 19.14 5.78 -
Aug 1, 1994 18.94 19.82 18.94 19.78 5.97 -
Jul 1, 1994 18.74 19.01 18.74 18.89 5.70 -
Jun 1, 1994 19.04 19.37 18.65 18.67 5.64 -
May 1, 1994 18.70 18.98 18.31 18.96 5.72 -
Apr 1, 1994 17.79 18.58 17.79 18.58 5.61 -
Mar 1, 1994 18.48 18.88 18.01 18.01 5.44 -
Feb 1, 1994 18.90 18.94 18.45 18.60 5.61 -
Jan 1, 1994 18.06 18.90 18.06 18.90 5.70 -
Dec 31, 1993 0.33 Dividend
Dec 1, 1993 18.19 18.48 18.14 18.14 5.38 -
Nov 1, 1993 18.79 18.79 17.96 18.12 5.37 -
Oct 1, 1993 18.92 19.16 18.62 18.71 5.55 -
Sep 1, 1993 18.73 18.81 18.42 18.81 5.58 -
Aug 1, 1993 18.24 18.83 18.22 18.79 5.57 -
Jul 1, 1993 18.20 18.31 17.96 18.12 5.37 -
Jun 1, 1993 17.92 18.22 17.39 18.22 5.40 -
May 1, 1993 17.62 17.92 17.47 17.89 5.30 -
Apr 1, 1993 17.73 17.83 17.32 17.54 5.20 -
Mar 1, 1993 17.37 17.74 17.37 17.72 5.25 -
Feb 1, 1993 17.41 17.64 17.01 17.31 5.13 -
Jan 1, 1993 17.22 17.56 17.05 17.35 5.14 -
Dec 31, 1992 0.07 Dividend
Dec 1, 1992 17.25 17.46 17.23 17.27 5.10 -
Nov 1, 1992 16.78 17.27 16.77 17.27 5.10 -
Oct 1, 1992 16.74 16.77 16.49 16.73 4.94 -
Sep 1, 1992 16.28 16.74 16.28 16.74 4.94 -
Aug 1, 1992 16.46 16.49 16.14 16.23 4.79 -
Jul 1, 1992 16.15 16.50 16.09 16.49 4.87 -
Jun 1, 1992 16.18 16.18 15.63 16.02 4.73 -
May 1, 1992 16.06 16.26 16.05 16.16 4.77 -
Apr 1, 1992 15.80 16.08 15.37 16.08 4.75 -
Mar 1, 1992 15.79 15.96 15.58 15.81 4.67 -
Feb 1, 1992 15.44 15.91 15.44 15.83 4.68 -
Jan 1, 1992 14.89 15.46 14.89 15.38 4.54 -
Dec 30, 1991 0.03 Dividend
Dec 1, 1991 14.35 14.97 13.85 14.97 4.41 -
Nov 1, 1991 14.33 14.74 14.16 14.23 4.19 -
Oct 1, 1991 14.20 14.29 13.78 14.29 4.21 -
Sep 1, 1991 14.12 14.24 13.89 14.24 4.20 -
Aug 1, 1991 13.95 14.17 13.64 14.17 4.18 -
Jul 1, 1991 13.37 13.97 13.18 13.97 4.12 -
Jun 1, 1991 13.71 13.75 13.17 13.20 3.89 -
May 1, 1991 13.01 13.78 12.85 13.78 4.06 -
Apr 1, 1991 12.51 13.43 12.51 12.88 3.80 -
Mar 1, 1991 12.26 12.65 12.09 12.58 3.71 -
Feb 1, 1991 11.00 12.07 11.00 12.07 3.56 -
Jan 1, 1991 10.34 11.02 9.98 11.02 3.25 -
Dec 28, 1990 0.23 Dividend
Dec 1, 1990 10.43 10.53 10.23 10.32 2.97 -
Nov 1, 1990 9.82 10.60 9.82 10.60 3.05 -
Oct 1, 1990 10.36 10.48 9.73 9.74 2.81 -
Sep 1, 1990 10.83 10.88 9.94 10.14 2.92 -
Aug 1, 1990 11.66 11.66 10.33 10.77 3.10 -
Jul 1, 1990 11.93 12.12 11.70 11.70 3.37 -
Jun 1, 1990 11.82 12.02 11.66 11.93 3.44 -
May 1, 1990 10.94 11.78 10.94 11.78 3.39 -
Apr 1, 1990 11.07 11.18 10.88 10.92 3.15 -
Mar 1, 1990 11.09 11.36 11.01 11.10 3.20 -
Feb 1, 1990 11.02 11.19 10.96 11.07 3.19 -
Jan 1, 1990 11.95 12.03 10.94 10.98 3.16 -
Dec 28, 1989 0.22 Dividend
Dec 1, 1989 12.05 12.19 11.69 11.80 3.33 -
Nov 1, 1989 11.67 11.91 11.51 11.91 3.37 -
Oct 1, 1989 11.82 12.14 11.47 11.59 3.28 -
Sep 1, 1989 11.83 11.83 11.70 11.73 3.31 -
Aug 1, 1989 11.43 11.77 11.43 11.77 3.33 -
Jul 1, 1989 11.06 11.46 11.06 11.42 3.23 -
Jun 1, 1989 11.07 11.13 11.02 11.03 3.12 -
May 1, 1989 10.86 11.11 10.85 11.05 3.12 -
Apr 1, 1989 10.70 11.01 10.67 10.90 3.08 -
Mar 1, 1989 10.30 10.65 10.30 10.65 3.01 -
Feb 1, 1989 10.05 10.27 10.05 10.22 2.89 -
Jan 1, 1989 10.00 10.05 9.99 10.05 2.84 -

Related Tickers

BPTUX Baron Partners R6
142.91
+4.29%
 
BPTIX Baron Partners Institutional
142.94
+4.29%
 
BPTRX Baron Partners Retail
137.17
+4.29%
 
NEEGX Needham Growth Retail
65.02
0.00%
 
FSPTX Fidelity Select Technology
30.35
0.00%
 
MMECX Victory Integrity Discovery Fund
23.73
0.00%
 
MMEAX Victory Integrity Discovery Fund
39.11
0.00%
 
MMMMX Victory Integrity Discovery Fund
39.22
0.00%
 
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
 
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
 
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
 
CTCAX Columbia Global Technology Growth A
72.10
0.00%
 
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
 
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
 
DADGX Dunham Small Cap Growth A
15.90
0.00%
 
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
 
DNDGX Dunham Small Cap Growth N
17.35
0.00%
 
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
 
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
 
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
 
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
 
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
 
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
 
BDAFX Baron Durable Advantage Retail
24.07
0.00%
 
RGLDX American Funds Global Insight Fund
22.10
0.00%
 
AGVFX American Funds Global Insight A
22.14
0.00%
 
BDAIX Baron Durable Advantage Institutional
24.41
+0.04%
 
AASMX Thrivent Small Cap Stock A
21.96
0.00%
 
AGVDX American Funds Global Insight C
21.96
0.00%
 
CGVBX American Funds Global Insight 529-C
21.98
0.00%
 
CGVEX American Funds Global Insight 529-E
22.13
0.00%
 
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
 
RGLAX American Funds Global Insight Fund
22.16
0.00%
 
RGLHX American Funds Global Insight Fund
22.19
0.00%
 
RGLGX American Funds Global Insight Fund
22.24
0.00%
 
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
 
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
 
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
 
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
 
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
 
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
 
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
 
FSKAX Fidelity Total Market Index
139.42
0.00%
 
JDEAX JPMorgan US Research Enhanced Equity A
39.11
0.00%
 
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
 
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
 
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
 
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
 
JDEUX JPMorgan US Research Enhanced Equity R6
39.59
0.00%
 
JDESX JPMorgan US Research Enhanced Equity I
39.65
0.00%
 
THGCX Thornburg International Equity Fund
21.85
0.00%
 
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
 
JORNX Janus Henderson Global Select T
18.75
0.00%
 
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
 
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
 
JORAX Janus Henderson Global Select A
18.85
0.00%
 
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
 
TGVAX Thornburg International Equity Fund
25.50
0.00%
 
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
 
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
 
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
 
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
 
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
 
PDSIX PGIM Quant Solutions Large-Cap Index I
39.26
0.00%
 
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
 
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
 
THVRX Thornburg International Equity Fund
25.22
0.00%
 
FXAIX Fidelity 500 Index Fund
176.17
+0.02%
 
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
 
TGVRX Thornburg International Equity Fund
25.46
0.00%
 
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
 
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
 
JDMNX Janus Henderson Enterprise N
138.45
0.00%
 
JAENX Janus Henderson Enterprise T
134.32
0.00%
 
JDMAX Janus Henderson Enterprise A
129.08
0.00%
 
JMGRX Janus Henderson Enterprise I
137.29
0.00%
 
JGRTX Janus Henderson Enterprise S
127.65
0.00%
 
JDMRX Janus Henderson Enterprise R
119.80
0.00%
 
JGRCX Janus Henderson Enterprise C
109.24
0.00%
 
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
 
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
 
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
 
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
 
SSSFX SouthernSun Small Cap, N
26.93
0.00%
 
SSSIX SouthernSun Small Cap, I
27.94
0.00%
 
SRFMX Sarofim Equity
15.28
0.00%
 
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
 
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
 
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
 
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
 
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
 
GCPNX Gateway Equity Call Premium N
17.70
0.00%
 
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%