Nasdaq - Delayed Quote USD

Invesco Comstock R6 (ICSFX)

30.53
+0.13
+(0.43%)
At close: 8:06:09 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202530.5330.5330.5330.5330.53-
Feb 14, 202530.4030.4030.4030.4030.40-
Feb 13, 202530.3630.3630.3630.3630.36-
Feb 12, 202530.1430.1430.1430.1430.14-
Feb 11, 202530.2230.2230.2230.2230.22-
Feb 10, 202530.0930.0930.0930.0930.09-
Feb 7, 202530.0430.0430.0430.0430.04-
Feb 6, 202530.1830.1830.1830.1830.18-
Feb 5, 202530.0830.0830.0830.0830.08-
Feb 4, 202529.9729.9729.9729.9729.97-
Feb 3, 202529.9429.9429.9429.9429.94-
Jan 31, 202530.1230.1230.1230.1230.12-
Jan 30, 202530.3530.3530.3530.3530.35-
Jan 29, 202530.1430.1430.1430.1430.14-
Jan 28, 202530.0330.0330.0330.0330.03-
Jan 27, 202530.1430.1430.1430.1430.14-
Jan 24, 202530.0430.0430.0430.0430.04-
Jan 23, 202530.0330.0330.0330.0330.03-
Jan 22, 202529.7929.7929.7929.7929.79-
Jan 21, 202529.9529.9529.9529.9529.95-
Jan 17, 202529.6929.6929.6929.6929.69-
Jan 16, 202529.4829.4829.4829.4829.48-
Jan 15, 202529.3929.3929.3929.3929.39-
Jan 14, 202528.9928.9928.9928.9928.99-
Jan 13, 202528.7828.7828.7828.7828.78-
Jan 10, 202528.5128.5128.5128.5128.51-
Jan 8, 202528.9128.9128.9128.9128.91-
Jan 7, 202528.8628.8628.8628.8628.86-
Jan 6, 202528.8528.8528.8528.8528.85-
Jan 3, 202528.7428.7428.7428.7428.74-
Jan 2, 202528.5228.5228.5228.5228.52-
Dec 31, 202428.5328.5328.5328.5328.53-
Dec 30, 202428.4728.4728.4728.4728.47-
Dec 27, 202428.7128.7128.7128.7128.71-
Dec 26, 202428.8728.8728.8728.8728.87-
Dec 24, 202428.8228.8228.8228.8228.82-
Dec 23, 202428.6128.6128.6128.6128.61-
Dec 20, 202428.5328.5328.5328.5328.53-
Dec 19, 202428.2428.2428.2428.2428.24-
Dec 18, 202428.2928.2928.2928.2928.29-
Dec 17, 202429.0629.0629.0629.0629.06-
Dec 16, 202429.2929.2929.2929.2929.29-
Dec 13, 202429.4329.4329.4329.4329.43-
Dec 12, 2024 0.19 Dividend
Dec 12, 202429.5429.5429.5429.5429.54-
Dec 12, 2024 2.40 Capital Gains
Dec 11, 202432.2032.2032.2032.2029.61-
Dec 10, 202432.2032.2032.2032.2029.61-
Dec 9, 202432.3332.3332.3332.3329.73-
Dec 6, 202432.5132.5132.5132.5129.90-
Dec 5, 202432.6032.6032.6032.6029.98-
Dec 4, 202432.6332.6332.6332.6330.01-
Dec 3, 202432.7332.7332.7332.7330.10-
Dec 2, 202432.8532.8532.8532.8530.21-
Nov 29, 202432.9432.9432.9432.9430.29-
Nov 27, 202432.8932.8932.8932.8930.25-
Nov 26, 202432.8932.8932.8932.8930.25-
Nov 25, 202432.8932.8932.8932.8930.25-
Nov 22, 202432.6932.6932.6932.6930.06-
Nov 21, 202432.4532.4532.4532.4529.84-
Nov 20, 202432.1632.1632.1632.1629.57-
Nov 19, 202432.0732.0732.0732.0729.49-
Nov 18, 202432.2032.2032.2032.2029.61-
Nov 15, 202432.0432.0432.0432.0429.46-
Nov 14, 202432.1732.1732.1732.1729.58-
Nov 13, 202432.2932.2932.2932.2929.69-
Nov 12, 202432.2032.2032.2032.2029.61-
Nov 11, 202432.4432.4432.4432.4429.83-
Nov 8, 202432.1832.1832.1832.1829.59-
Nov 7, 202432.1632.1632.1632.1629.57-
Nov 6, 202432.3232.3232.3232.3229.72-
Nov 5, 202431.2131.2131.2131.2128.70-
Nov 4, 202430.9830.9830.9830.9828.49-
Nov 1, 202431.0531.0531.0531.0528.55-
Oct 31, 202430.9530.9530.9530.9528.46-
Oct 30, 202431.2131.2131.2131.2128.70-
Oct 29, 202431.2331.2331.2331.2328.72-
Oct 28, 202431.3331.3331.3331.3328.81-
Oct 25, 202431.1331.1331.1331.1328.63-
Oct 24, 202431.2531.2531.2531.2528.74-
Oct 23, 202431.2531.2531.2531.2528.74-
Oct 22, 202431.2931.2931.2931.2928.77-
Oct 21, 202431.2131.2131.2131.2128.70-
Oct 18, 202431.4931.4931.4931.4928.96-
Oct 17, 202431.5231.5231.5231.5228.99-
Oct 16, 202431.5531.5531.5531.5529.01-
Oct 15, 202431.3331.3331.3331.3328.81-
Oct 14, 202431.5431.5431.5431.5429.00-
Oct 11, 202431.3531.3531.3531.3528.83-
Oct 10, 202431.0031.0031.0031.0028.51-
Oct 9, 202431.0731.0731.0731.0728.57-
Oct 8, 202430.8630.8630.8630.8628.38-
Oct 7, 202430.8730.8730.8730.8728.39-
Oct 4, 202431.0431.0431.0431.0428.54-
Oct 3, 202430.7330.7330.7330.7328.26-
Oct 2, 202430.8530.8530.8530.8528.37-
Oct 1, 202430.9130.9130.9130.9128.42-
Sep 30, 202431.0831.0831.0831.0828.58-
Sep 27, 202430.9830.9830.9830.9828.49-
Sep 26, 2024 0.14 Dividend
Sep 26, 202430.8030.8030.8030.8028.32-
Sep 25, 202430.7030.7030.7030.7028.10-
Sep 24, 202430.8830.8830.8830.8828.26-
Sep 23, 202430.8830.8830.8830.8828.26-
Sep 20, 202430.8530.8530.8530.8528.24-
Sep 19, 202431.0431.0431.0431.0428.41-
Sep 18, 202430.6530.6530.6530.6528.05-
Sep 17, 202430.7130.7130.7130.7128.11-
Sep 16, 202430.6130.6130.6130.6128.02-
Sep 13, 202430.3530.3530.3530.3527.78-
Sep 12, 202430.0730.0730.0730.0727.52-
Sep 11, 202429.9329.9329.9329.9327.40-
Sep 10, 202429.9429.9429.9429.9427.40-
Sep 9, 202430.0930.0930.0930.0927.54-
Sep 6, 202429.8929.8929.8929.8927.36-
Sep 5, 202430.2930.2930.2930.2927.72-
Sep 4, 202430.5030.5030.5030.5027.92-
Sep 3, 202430.5530.5530.5530.5527.96-
Aug 30, 202430.9330.9330.9330.9328.31-
Aug 29, 202430.6830.6830.6830.6828.08-
Aug 28, 202430.5630.5630.5630.5627.97-
Aug 27, 202430.6330.6330.6330.6328.04-
Aug 26, 202430.6530.6530.6530.6528.05-
Aug 23, 202430.5930.5930.5930.5928.00-
Aug 22, 202430.2630.2630.2630.2627.70-
Aug 21, 202430.2930.2930.2930.2927.72-
Aug 20, 202430.1830.1830.1830.1827.62-
Aug 19, 202430.3530.3530.3530.3527.78-
Aug 16, 202430.1430.1430.1430.1427.59-
Aug 15, 202430.0430.0430.0430.0427.50-
Aug 14, 202429.6929.6929.6929.6927.18-
Aug 13, 202429.6129.6129.6129.6127.10-
Aug 12, 202429.2429.2429.2429.2426.76-
Aug 9, 202429.3829.3829.3829.3826.89-
Aug 8, 202429.3229.3229.3229.3226.84-
Aug 7, 202428.8128.8128.8128.8126.37-
Aug 6, 202428.9028.9028.9028.9026.45-
Aug 5, 202428.7528.7528.7528.7526.32-
Aug 2, 202429.4529.4529.4529.4526.96-
Aug 1, 202430.0830.0830.0830.0827.53-
Jul 31, 202430.5030.5030.5030.5027.92-
Jul 30, 202430.4030.4030.4030.4027.83-
Jul 29, 202430.2630.2630.2630.2627.70-
Jul 26, 202430.3030.3030.3030.3027.73-
Jul 25, 202429.9029.9029.9029.9027.37-
Jul 24, 202429.8129.8129.8129.8127.29-
Jul 23, 202430.0730.0730.0730.0727.52-
Jul 22, 202430.2030.2030.2030.2027.64-
Jul 19, 202430.0930.0930.0930.0927.54-
Jul 18, 202430.2630.2630.2630.2627.70-
Jul 17, 202430.4730.4730.4730.4727.89-
Jul 16, 202430.4530.4530.4530.4527.87-
Jul 15, 202429.9429.9429.9429.9427.40-
Jul 12, 202429.8129.8129.8129.8127.29-
Jul 11, 202429.7529.7529.7529.7527.23-
Jul 10, 202429.5629.5629.5629.5627.06-
Jul 9, 202429.3129.3129.3129.3126.83-
Jul 8, 202429.3129.3129.3129.3126.83-
Jul 5, 202429.3129.3129.3129.3126.83-
Jul 3, 202429.3529.3529.3529.3526.86-
Jul 2, 202429.3729.3729.3729.3726.88-
Jul 1, 202429.2729.2729.2729.2726.79-
Jun 28, 202429.3429.3429.3429.3426.86-
Jun 27, 2024 0.14 Dividend
Jun 27, 202429.2529.2529.2529.2526.77-
Jun 26, 202429.4129.4129.4129.4126.79-
Jun 25, 202429.4729.4729.4729.4726.84-
Jun 24, 202429.5929.5929.5929.5926.95-
Jun 21, 202429.3529.3529.3529.3526.73-
Jun 20, 202429.3329.3329.3329.3326.72-
Jun 18, 202429.2529.2529.2529.2526.64-
Jun 17, 202429.1829.1829.1829.1826.58-
Jun 14, 202428.9528.9528.9528.9526.37-
Jun 13, 202429.1329.1329.1329.1326.53-
Jun 12, 202429.2629.2629.2629.2626.65-
Jun 11, 202429.2029.2029.2029.2026.60-
Jun 10, 202429.4029.4029.4029.4026.78-
Jun 7, 202429.3429.3429.3429.3426.72-
Jun 6, 202429.3529.3529.3529.3526.73-
Jun 5, 202429.4029.4029.4029.4026.78-
Jun 4, 202429.3229.3229.3229.3226.71-
Jun 3, 202429.4829.4829.4829.4826.85-
May 31, 202429.6229.6229.6229.6226.98-
May 30, 202429.1429.1429.1429.1426.54-
May 29, 202429.0429.0429.0429.0426.45-
May 28, 202429.3329.3329.3329.3326.72-
May 24, 202429.4929.4929.4929.4926.86-
May 23, 202429.3729.3729.3729.3726.75-
May 22, 202429.7129.7129.7129.7127.06-
May 21, 202429.7629.7629.7629.7627.11-
May 20, 202429.6429.6429.6429.6427.00-
May 17, 202429.7229.7229.7229.7227.07-
May 16, 202429.7029.7029.7029.7027.05-
May 15, 202429.7429.7429.7429.7427.09-
May 14, 202429.5629.5629.5629.5626.93-
May 13, 202429.5029.5029.5029.5026.87-
May 10, 202429.5229.5229.5229.5226.89-
May 9, 202429.4729.4729.4729.4726.84-
May 8, 202429.2229.2229.2229.2226.62-
May 7, 202429.1329.1329.1329.1326.53-
May 6, 202429.0629.0629.0629.0626.47-
May 3, 202428.8528.8528.8528.8526.28-
May 2, 202428.7228.7228.7228.7226.16-
May 1, 202428.5728.5728.5728.5726.02-
Apr 30, 202428.7528.7528.7528.7526.19-
Apr 29, 202429.1729.1729.1729.1726.57-
Apr 26, 202429.0929.0929.0929.0926.50-
Apr 25, 202429.0329.0329.0329.0326.44-
Apr 24, 202429.2629.2629.2629.2626.65-
Apr 23, 202429.1929.1929.1929.1926.59-
Apr 22, 202428.9228.9228.9228.9226.34-
Apr 19, 202428.6528.6528.6528.6526.10-
Apr 18, 202428.4528.4528.4528.4525.91-
Apr 17, 202428.4028.4028.4028.4025.87-
Apr 16, 202428.4328.4328.4328.4325.90-
Apr 15, 202428.5728.5728.5728.5726.02-
Apr 12, 202428.6928.6928.6928.6926.13-
Apr 11, 202429.0929.0929.0929.0926.50-
Apr 10, 202429.1429.1429.1429.1426.54-
Apr 9, 202429.4429.4429.4429.4426.82-
Apr 8, 202429.3529.3529.3529.3526.73-
Apr 5, 202429.3629.3629.3629.3626.74-
Apr 4, 202429.1729.1729.1729.1726.57-
Apr 3, 202429.4129.4129.4129.4126.79-
Apr 2, 202429.3429.3429.3429.3426.72-
Apr 1, 202429.5629.5629.5629.5626.93-
Mar 28, 2024 0.14 Dividend
Mar 28, 202429.6329.6329.6329.6326.99-
Mar 27, 202429.6829.6829.6829.6826.90-
Mar 26, 202429.2929.2929.2929.2926.55-
Mar 25, 202429.3129.3129.3129.3126.57-
Mar 22, 202429.3029.3029.3029.3026.56-
Mar 21, 202429.3929.3929.3929.3926.64-
Mar 20, 202429.2329.2329.2329.2326.50-
Mar 19, 202429.0029.0029.0029.0026.29-
Mar 18, 202428.8928.8928.8928.8926.19-
Mar 15, 202428.7928.7928.7928.7926.10-
Mar 14, 202428.8728.8728.8728.8726.17-
Mar 13, 202428.9928.9928.9928.9926.28-
Mar 12, 202428.9328.9328.9328.9326.22-
Mar 11, 202428.8328.8328.8328.8326.13-
Mar 8, 202428.7228.7228.7228.7226.03-
Mar 7, 202428.7228.7228.7228.7226.03-
Mar 6, 202428.4928.4928.4928.4925.83-
Mar 5, 202428.3828.3828.3828.3825.73-
Mar 4, 202428.4428.4428.4428.4425.78-
Mar 1, 202428.3928.3928.3928.3925.73-
Feb 29, 202428.3328.3328.3328.3325.68-
Feb 28, 202428.1628.1628.1628.1625.53-
Feb 27, 202428.2128.2128.2128.2125.57-
Feb 26, 202428.1428.1428.1428.1425.51-
Feb 23, 202428.2728.2728.2728.2725.63-
Feb 22, 202428.1928.1928.1928.1925.55-
Feb 21, 202427.9827.9827.9827.9825.36-
Feb 20, 202427.8327.8327.8327.8325.23-

Related Tickers