Advertisement
Invesco Capital Appreciation C (OTFCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Oct 17, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Oct 16, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Oct 15, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Oct 14, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Oct 11, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Oct 10, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Oct 09, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Oct 08, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Oct 07, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Oct 04, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Oct 03, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Oct 02, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Oct 01, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Sep 30, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Sep 27, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Sep 26, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Sep 25, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Sep 24, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Sep 23, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Sep 20, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Sep 19, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Sep 18, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Sep 17, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Sep 16, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Sep 13, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Sep 12, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Sep 11, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Sep 10, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Sep 09, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Sep 06, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Sep 05, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Sep 04, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Sep 03, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Aug 30, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Aug 29, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Aug 28, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Aug 27, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Aug 26, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Aug 23, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Aug 22, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Aug 21, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Aug 20, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Aug 19, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Aug 16, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Aug 15, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Aug 14, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Aug 13, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Aug 12, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Aug 09, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Aug 08, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Aug 07, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Aug 06, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Aug 05, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Aug 02, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Aug 01, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jul 31, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jul 30, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Jul 29, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jul 26, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jul 25, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Jul 24, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jul 23, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jul 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Jul 19, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jul 18, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jul 17, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jul 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 15, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Jul 12, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Jul 11, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Jul 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Jul 09, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Jul 08, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Jul 05, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Jul 03, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Jul 02, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Jul 01, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Jun 28, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Jun 27, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jun 26, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Jun 25, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Jun 24, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Jun 21, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Jun 20, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Jun 18, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jun 17, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jun 14, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jun 13, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jun 12, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jun 11, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jun 10, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Jun 07, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Jun 06, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Jun 05, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jun 04, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Jun 03, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| May 31, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| May 30, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| May 29, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.