Nasdaq - Delayed Quote USD

Invesco Discovery Mid Cap Growth Fund (DMCFX)

28.03
0.00
(0.00%)
At close: 8:00:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202528.0328.0328.0328.0328.03-
May 15, 202527.7627.7627.7627.7627.76-
May 14, 202527.7427.7427.7427.7427.74-
May 13, 202527.6327.6327.6327.6327.63-
May 12, 202527.2827.2827.2827.2827.28-
May 9, 202526.5626.5626.5626.5626.56-
May 8, 202526.6426.6426.6426.6426.64-
May 7, 202526.0926.0926.0926.0926.09-
May 6, 202526.0926.0926.0926.0926.09-
May 5, 202526.3126.3126.3126.3126.31-
May 2, 202526.2426.2426.2426.2426.24-
May 1, 202525.6725.6725.6725.6725.67-
Apr 30, 202525.5025.5025.5025.5025.50-
Apr 29, 202525.4825.4825.4825.4825.48-
Apr 28, 202525.3425.3425.3425.3425.34-
Apr 25, 202525.2225.2225.2225.2225.22-
Apr 24, 202524.9924.9924.9924.9924.99-
Apr 23, 202524.4324.4324.4324.4324.43-
Apr 22, 202523.8623.8623.8623.8623.86-
Apr 21, 202523.2123.2123.2123.2123.21-
Apr 17, 202523.9923.9923.9923.9923.99-
Apr 16, 202523.9523.9523.9523.9523.95-
Apr 15, 202524.2624.2624.2624.2624.26-
Apr 14, 202524.1324.1324.1324.1324.13-
Apr 11, 202523.9523.9523.9523.9523.95-
Apr 10, 202523.6423.6423.6423.6423.64-
Apr 9, 202524.4424.4424.4424.4424.44-
Apr 8, 202522.3522.3522.3522.3522.35-
Apr 7, 202522.6222.6222.6222.6222.62-
Apr 4, 202522.5022.5022.5022.5022.50-
Apr 3, 202524.0624.0624.0624.0624.06-
Apr 2, 202525.6525.6525.6525.6525.65-
Apr 1, 202525.2225.2225.2225.2225.22-
Mar 31, 202524.9824.9824.9824.9824.98-
Mar 28, 202524.9624.9624.9624.9624.96-
Mar 27, 202525.4625.4625.4625.4625.46-
Mar 26, 202525.8525.8525.8525.8525.85-
Mar 25, 202526.4126.4126.4126.4126.41-
Mar 24, 202526.3626.3626.3626.3626.36-
Mar 21, 202525.5325.5325.5325.5325.53-
Mar 20, 202525.5325.5325.5325.5325.53-
Mar 19, 202525.6325.6325.6325.6325.63-
Mar 18, 202525.1025.1025.1025.1025.10-
Mar 17, 202525.5125.5125.5125.5125.51-
Mar 14, 202525.0525.0525.0525.0525.05-
Mar 13, 202524.2724.2724.2724.2724.27-
Mar 12, 202524.8624.8624.8624.8624.86-
Mar 11, 202524.4924.4924.4924.4924.49-
Mar 10, 202524.2324.2324.2324.2324.23-
Mar 7, 202525.2725.2725.2725.2725.27-
Mar 6, 202525.3625.3625.3625.3625.36-
Mar 5, 202526.3826.3826.3826.3826.38-
Mar 4, 202526.0726.0726.0726.0726.07-
Mar 3, 202526.4726.4726.4726.4726.47-
Feb 28, 202527.1527.1527.1527.1527.15-
Feb 27, 202526.7826.7826.7826.7826.78-
Feb 26, 202527.4227.4227.4227.4227.42-
Feb 25, 202527.1127.1127.1127.1127.11-
Feb 24, 202527.3527.3527.3527.3527.35-
Feb 21, 202527.6427.6427.6427.6427.64-
Feb 20, 202528.6828.6828.6828.6828.68-
Feb 19, 202529.3029.3029.3029.3029.30-
Feb 18, 202529.6429.6429.6429.6429.64-
Feb 14, 202529.4529.4529.4529.4529.45-
Feb 13, 202529.5429.5429.5429.5429.54-
Feb 12, 202529.4629.4629.4629.4629.46-
Feb 11, 202529.7129.7129.7129.7129.71-
Feb 10, 202530.2030.2030.2030.2030.20-
Feb 7, 202530.1130.1130.1130.1130.11-
Feb 6, 202530.2430.2430.2430.2430.24-
Feb 5, 202530.2130.2130.2130.2130.21-
Feb 4, 202529.8729.8729.8729.8729.87-
Feb 3, 202529.7329.7329.7329.7329.73-
Jan 31, 202529.9329.9329.9329.9329.93-
Jan 30, 202530.2330.2330.2330.2330.23-
Jan 29, 202529.8429.8429.8429.8429.84-
Jan 28, 202529.9729.9729.9729.9729.97-
Jan 27, 202529.3329.3329.3329.3329.33-
Jan 24, 202530.5930.5930.5930.5930.59-
Jan 23, 202530.7230.7230.7230.7230.72-
Jan 22, 202530.5530.5530.5530.5530.55-
Jan 21, 202530.4430.4430.4430.4430.44-
Jan 17, 202529.9829.9829.9829.9829.98-
Jan 16, 202529.7829.7829.7829.7829.78-
Jan 15, 202529.4829.4829.4829.4829.48-
Jan 14, 202529.0529.0529.0529.0529.05-
Jan 13, 202528.6728.6728.6728.6728.67-
Jan 10, 202528.7128.7128.7128.7128.71-
Jan 8, 202529.1729.1729.1729.1729.17-
Jan 7, 202528.9728.9728.9728.9728.97-
Jan 6, 202529.3929.3929.3929.3929.39-
Jan 3, 202529.2629.2629.2629.2629.26-
Jan 2, 202528.6728.6728.6728.6728.67-
Dec 31, 202428.5028.5028.5028.5028.50-
Dec 30, 202428.6228.6228.6228.6228.62-
Dec 27, 202428.9128.9128.9128.9128.91-
Dec 26, 202429.3029.3029.3029.3029.30-
Dec 24, 202429.2829.2829.2829.2829.28-
Dec 23, 202429.0129.0129.0129.0129.01-
Dec 20, 202429.0929.0929.0929.0929.09-
Dec 19, 202428.6228.6228.6228.6228.62-
Dec 18, 202428.5828.5828.5828.5828.58-
Dec 17, 202429.8029.8029.8029.8029.80-
Dec 16, 202430.2230.2230.2230.2230.22-
Dec 13, 202430.0330.0330.0330.0330.03-
Dec 12, 2024 0 Dividend
Dec 12, 202430.1630.1630.1630.1630.16-
Dec 12, 2024 1.38 Capital Gains
Dec 11, 202431.7231.7231.7231.7230.34-
Dec 10, 202431.3031.3031.3031.3029.94-
Dec 9, 202431.7031.7031.7031.7030.32-
Dec 6, 202432.4732.4732.4732.4731.06-
Dec 5, 202432.4932.4932.4932.4931.07-
Dec 4, 202432.7132.7132.7132.7131.28-
Dec 3, 202432.3532.3532.3532.3530.94-
Dec 2, 202432.0932.0932.0932.0930.69-
Nov 29, 202432.1932.1932.1932.1930.79-
Nov 27, 202432.0132.0132.0132.0130.62-
Nov 26, 202432.3632.3632.3632.3630.95-
Nov 25, 202432.2732.2732.2732.2730.86-
Nov 22, 202432.1932.1932.1932.1930.79-
Nov 21, 202431.8931.8931.8931.8930.50-
Nov 20, 202431.3431.3431.3431.3429.97-
Nov 19, 202431.1931.1931.1931.1929.83-
Nov 18, 202430.7030.7030.7030.7029.36-
Nov 15, 202430.5730.5730.5730.5729.24-
Nov 14, 202430.9330.9330.9330.9329.58-
Nov 13, 202431.3131.3131.3131.3129.95-
Nov 12, 202431.2931.2931.2931.2929.93-
Nov 11, 202431.4731.4731.4731.4730.10-
Nov 8, 202431.4531.4531.4531.4530.08-
Nov 7, 202430.8730.8730.8730.8729.53-
Nov 6, 202430.4230.4230.4230.4229.09-
Nov 5, 202429.3829.3829.3829.3828.10-
Nov 4, 202428.7328.7328.7328.7327.48-
Nov 1, 202428.7128.7128.7128.7127.46-
Oct 31, 202428.7728.7728.7728.7727.52-
Oct 30, 202429.3529.3529.3529.3528.07-
Oct 29, 202429.4429.4429.4429.4428.16-
Oct 28, 202429.1529.1529.1529.1527.88-
Oct 25, 202429.0529.0529.0529.0527.78-
Oct 24, 202429.1629.1629.1629.1627.89-
Oct 23, 202429.0929.0929.0929.0927.82-
Oct 22, 202429.3229.3229.3229.3228.04-
Oct 21, 202429.5529.5529.5529.5528.26-
Oct 18, 202429.7529.7529.7529.7528.45-
Oct 17, 202429.6729.6729.6729.6728.38-
Oct 16, 202429.6629.6629.6629.6628.37-
Oct 15, 202429.5129.5129.5129.5128.22-
Oct 14, 202429.7529.7529.7529.7528.45-
Oct 11, 202429.5929.5929.5929.5928.30-
Oct 10, 202429.1329.1329.1329.1327.86-
Oct 9, 202429.2129.2129.2129.2127.94-
Oct 8, 202428.9228.9228.9228.9227.66-
Oct 7, 202428.7228.7228.7228.7227.47-
Oct 4, 202428.9028.9028.9028.9027.64-
Oct 3, 202428.5628.5628.5628.5627.32-
Oct 2, 202428.6128.6128.6128.6127.36-
Oct 1, 202428.4728.4728.4728.4727.23-
Sep 30, 202428.6528.6528.6528.6527.40-
Sep 27, 202428.5428.5428.5428.5427.30-
Sep 26, 202428.6428.6428.6428.6427.39-
Sep 25, 202428.6028.6028.6028.6027.35-
Sep 24, 202428.6328.6328.6328.6327.38-
Sep 23, 202428.5028.5028.5028.5027.26-
Sep 20, 202428.3228.3228.3228.3227.09-
Sep 19, 202428.2828.2828.2828.2827.05-
Sep 18, 202427.6627.6627.6627.6626.45-
Sep 17, 202427.6527.6527.6527.6526.45-
Sep 16, 202427.5627.5627.5627.5626.36-
Sep 13, 202427.4227.4227.4227.4226.23-
Sep 12, 202427.1227.1227.1227.1225.94-
Sep 11, 202426.8526.8526.8526.8525.68-
Sep 10, 202426.4626.4626.4626.4625.31-
Sep 9, 202426.4626.4626.4626.4625.31-
Sep 6, 202426.1626.1626.1626.1625.02-
Sep 5, 202426.5826.5826.5826.5825.42-
Sep 4, 202426.7126.7126.7126.7125.55-
Sep 3, 202426.7026.7026.7026.7025.54-
Aug 30, 202427.6727.6727.6727.6726.46-
Aug 29, 202427.4727.4727.4727.4726.27-
Aug 28, 202427.3427.3427.3427.3426.15-
Aug 27, 202427.5127.5127.5127.5126.31-
Aug 26, 202427.4527.4527.4527.4526.25-
Aug 23, 202427.6527.6527.6527.6526.45-
Aug 22, 202427.2027.2027.2027.2026.01-
Aug 21, 202427.3827.3827.3827.3826.19-
Aug 20, 202427.0527.0527.0527.0525.87-
Aug 19, 202427.2527.2527.2527.2526.06-
Aug 16, 202427.0627.0627.0627.0625.88-
Aug 15, 202427.0727.0727.0727.0725.89-
Aug 14, 202426.6126.6126.6126.6125.45-
Aug 13, 202426.5226.5226.5226.5225.36-
Aug 12, 202426.1526.1526.1526.1525.01-
Aug 9, 202426.2126.2126.2126.2125.07-
Aug 8, 202426.0926.0926.0926.0924.95-
Aug 7, 202425.2025.2025.2025.2024.10-
Aug 6, 202425.4225.4225.4225.4224.31-
Aug 5, 202425.0825.0825.0825.0823.99-
Aug 2, 202425.5625.5625.5625.5624.45-
Aug 1, 202426.4026.4026.4026.4025.25-
Jul 31, 202426.9926.9926.9926.9925.81-
Jul 30, 202426.5026.5026.5026.5025.35-
Jul 29, 202426.6226.6226.6226.6225.46-
Jul 26, 202426.5826.5826.5826.5825.42-
Jul 25, 202426.3926.3926.3926.3925.24-
Jul 24, 202426.4026.4026.4026.4025.25-
Jul 23, 202427.1627.1627.1627.1625.98-
Jul 22, 202427.0527.0527.0527.0525.87-
Jul 19, 202426.5526.5526.5526.5525.39-
Jul 18, 202426.6426.6426.6426.6425.48-
Jul 17, 202426.8326.8326.8326.8325.66-
Jul 16, 202427.7427.7427.7427.7426.53-
Jul 15, 202427.3427.3427.3427.3426.15-
Jul 12, 202427.2227.2227.2227.2226.03-
Jul 11, 202427.0427.0427.0427.0425.86-
Jul 10, 202426.9526.9526.9526.9525.78-
Jul 9, 202426.7826.7826.7826.7825.61-
Jul 8, 202426.9226.9226.9226.9225.75-
Jul 5, 202426.9026.9026.9026.9025.73-
Jul 3, 202426.9426.9426.9426.9425.77-
Jul 2, 202426.7326.7326.7326.7325.57-
Jul 1, 202426.6226.6226.6226.6225.46-
Jun 28, 202426.7726.7726.7726.7725.60-
Jun 27, 202426.8426.8426.8426.8425.67-
Jun 26, 202426.6826.6826.6826.6825.52-
Jun 25, 202426.7926.7926.7926.7925.62-
Jun 24, 202426.7826.7826.7826.7825.61-
Jun 21, 202426.8526.8526.8526.8525.68-
Jun 20, 202426.8526.8526.8526.8525.68-
Jun 18, 202427.0927.0927.0927.0925.91-
Jun 17, 202426.8626.8626.8626.8625.69-
Jun 14, 202426.5726.5726.5726.5725.41-
Jun 13, 202426.8326.8326.8326.8325.66-
Jun 12, 202426.9626.9626.9626.9625.79-
Jun 11, 202426.5326.5326.5326.5325.37-
Jun 10, 202426.6426.6426.6426.6425.48-
Jun 7, 202426.3926.3926.3926.3925.24-
Jun 6, 202426.5626.5626.5626.5625.40-
Jun 5, 202426.7926.7926.7926.7925.62-
Jun 4, 202426.2926.2926.2926.2925.14-
Jun 3, 202426.4926.4926.4926.4925.34-
May 31, 202426.8326.8326.8326.8325.66-
May 30, 202426.8526.8526.8526.8525.68-
May 29, 202427.0427.0427.0427.0425.86-
May 28, 202427.3427.3427.3427.3426.15-
May 24, 202427.5627.5627.5627.5626.36-
May 23, 202427.1927.1927.1927.1926.01-
May 22, 202427.4127.4127.4127.4126.22-
May 21, 202427.5827.5827.5827.5826.38-
May 20, 202427.6627.6627.6627.6626.45-

Related Tickers