Nasdaq - Delayed Quote USD

Invesco Main Street Mid Cap A (OPMSX)

31.37 +0.53 (+1.72%)
As of 8:06 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 31.37 31.37 31.37 31.37 31.37 -
Nov 4, 2024 30.84 30.84 30.84 30.84 30.84 -
Nov 1, 2024 30.78 30.78 30.78 30.78 30.78 -
Oct 31, 2024 30.80 30.80 30.80 30.80 30.80 -
Oct 30, 2024 31.24 31.24 31.24 31.24 31.24 -
Oct 29, 2024 31.14 31.14 31.14 31.14 31.14 -
Oct 28, 2024 31.11 31.11 31.11 31.11 31.11 -
Oct 25, 2024 30.91 30.91 30.91 30.91 30.91 -
Oct 24, 2024 31.06 31.06 31.06 31.06 31.06 -
Oct 23, 2024 30.83 30.83 30.83 30.83 30.83 -
Oct 22, 2024 30.96 30.96 30.96 30.96 30.96 -
Oct 21, 2024 31.17 31.17 31.17 31.17 31.17 -
Oct 18, 2024 31.46 31.46 31.46 31.46 31.46 -
Oct 17, 2024 31.36 31.36 31.36 31.36 31.36 -
Oct 16, 2024 31.37 31.37 31.37 31.37 31.37 -
Oct 15, 2024 31.13 31.13 31.13 31.13 31.13 -
Oct 14, 2024 31.17 31.17 31.17 31.17 31.17 -
Oct 11, 2024 30.95 30.95 30.95 30.95 30.95 -
Oct 10, 2024 30.55 30.55 30.55 30.55 30.55 -
Oct 9, 2024 30.65 30.65 30.65 30.65 30.65 -
Oct 8, 2024 30.35 30.35 30.35 30.35 30.35 -
Oct 7, 2024 30.31 30.31 30.31 30.31 30.31 -
Oct 4, 2024 30.57 30.57 30.57 30.57 30.57 -
Oct 3, 2024 30.23 30.23 30.23 30.23 30.23 -
Oct 2, 2024 30.37 30.37 30.37 30.37 30.37 -
Oct 1, 2024 30.35 30.35 30.35 30.35 30.35 -
Sep 30, 2024 30.58 30.58 30.58 30.58 30.58 -
Sep 27, 2024 30.48 30.48 30.48 30.48 30.48 -
Sep 26, 2024 30.52 30.52 30.52 30.52 30.52 -
Sep 25, 2024 30.34 30.34 30.34 30.34 30.34 -
Sep 24, 2024 30.53 30.53 30.53 30.53 30.53 -
Sep 23, 2024 30.50 30.50 30.50 30.50 30.50 -
Sep 20, 2024 30.38 30.38 30.38 30.38 30.38 -
Sep 19, 2024 30.50 30.50 30.50 30.50 30.50 -
Sep 18, 2024 30.02 30.02 30.02 30.02 30.02 -
Sep 17, 2024 30.06 30.06 30.06 30.06 30.06 -
Sep 16, 2024 30.07 30.07 30.07 30.07 30.07 -
Sep 13, 2024 29.84 29.84 29.84 29.84 29.84 -
Sep 12, 2024 29.48 29.48 29.48 29.48 29.48 -
Sep 11, 2024 29.31 29.31 29.31 29.31 29.31 -
Sep 10, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 9, 2024 29.16 29.16 29.16 29.16 29.16 -
Sep 6, 2024 29.31 29.31 29.31 29.31 29.31 -
Sep 5, 2024 29.31 29.31 29.31 29.31 29.31 -
Sep 4, 2024 29.47 29.47 29.47 29.47 29.47 -
Sep 3, 2024 29.54 29.54 29.54 29.54 29.54 -
Aug 30, 2024 30.19 30.19 30.19 30.19 30.19 -
Aug 29, 2024 29.87 29.87 29.87 29.87 29.87 -
Aug 28, 2024 29.65 29.65 29.65 29.65 29.65 -
Aug 27, 2024 29.72 29.72 29.72 29.72 29.72 -
Aug 26, 2024 29.75 29.75 29.75 29.75 29.75 -
Aug 23, 2024 29.82 29.82 29.82 29.82 29.82 -
Aug 22, 2024 29.33 29.33 29.33 29.33 29.33 -
Aug 21, 2024 29.47 29.47 29.47 29.47 29.47 -
Aug 20, 2024 29.15 29.15 29.15 29.15 29.15 -
Aug 19, 2024 29.34 29.34 29.34 29.34 29.34 -
Aug 16, 2024 29.13 29.13 29.13 29.13 29.13 -
Aug 15, 2024 29.09 29.09 29.09 29.09 29.09 -
Aug 14, 2024 28.63 28.63 28.63 28.63 28.63 -
Aug 13, 2024 28.57 28.57 28.57 28.57 28.57 -
Aug 12, 2024 28.23 28.23 28.23 28.23 28.23 -
Aug 9, 2024 28.32 28.32 28.32 28.32 28.32 -
Aug 8, 2024 28.28 28.28 28.28 28.28 28.28 -
Aug 7, 2024 27.69 27.69 27.69 27.69 27.69 -
Aug 6, 2024 27.94 27.94 27.94 27.94 27.94 -
Aug 5, 2024 27.69 27.69 27.69 27.69 27.69 -
Aug 2, 2024 28.41 28.41 28.41 28.41 28.41 -
Aug 1, 2024 29.12 29.12 29.12 29.12 29.12 -
Jul 31, 2024 29.55 29.55 29.55 29.55 29.55 -
Jul 30, 2024 29.41 29.41 29.41 29.41 29.41 -
Jul 29, 2024 29.23 29.23 29.23 29.23 29.23 -
Jul 26, 2024 29.25 29.25 29.25 29.25 29.25 -
Jul 25, 2024 28.74 28.74 28.74 28.74 28.74 -
Jul 24, 2024 28.47 28.47 28.47 28.47 28.47 -
Jul 23, 2024 28.99 28.99 28.99 28.99 28.99 -
Jul 22, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 19, 2024 28.61 28.61 28.61 28.61 28.61 -
Jul 18, 2024 28.85 28.85 28.85 28.85 28.85 -
Jul 17, 2024 29.02 29.02 29.02 29.02 29.02 -
Jul 16, 2024 29.33 29.33 29.33 29.33 29.33 -
Jul 15, 2024 28.76 28.76 28.76 28.76 28.76 -
Jul 12, 2024 28.74 28.74 28.74 28.74 28.74 -
Jul 11, 2024 28.53 28.53 28.53 28.53 28.53 -
Jul 10, 2024 28.14 28.14 28.14 28.14 28.14 -
Jul 9, 2024 27.89 27.89 27.89 27.89 27.89 -
Jul 8, 2024 27.98 27.98 27.98 27.98 27.98 -
Jul 5, 2024 27.92 27.92 27.92 27.92 27.92 -
Jul 3, 2024 27.98 27.98 27.98 27.98 27.98 -
Jul 2, 2024 27.93 27.93 27.93 27.93 27.93 -
Jul 1, 2024 27.80 27.80 27.80 27.80 27.80 -
Jun 28, 2024 28.00 28.00 28.00 28.00 28.00 -
Jun 27, 2024 27.95 27.95 27.95 27.95 27.95 -
Jun 26, 2024 27.84 27.84 27.84 27.84 27.84 -
Jun 25, 2024 27.93 27.93 27.93 27.93 27.93 -
Jun 24, 2024 28.11 28.11 28.11 28.11 28.11 -
Jun 21, 2024 27.97 27.97 27.97 27.97 27.97 -
Jun 20, 2024 27.89 27.89 27.89 27.89 27.89 -
Jun 18, 2024 27.97 27.97 27.97 27.97 27.97 -
Jun 17, 2024 27.85 27.85 27.85 27.85 27.85 -
Jun 14, 2024 27.68 27.68 27.68 27.68 27.68 -
Jun 13, 2024 27.99 27.99 27.99 27.99 27.99 -
Jun 12, 2024 28.14 28.14 28.14 28.14 28.14 -
Jun 11, 2024 27.82 27.82 27.82 27.82 27.82 -
Jun 10, 2024 27.98 27.98 27.98 27.98 27.98 -
Jun 7, 2024 27.90 27.90 27.90 27.90 27.90 -
Jun 6, 2024 28.02 28.02 28.02 28.02 28.02 -
Jun 5, 2024 28.18 28.18 28.18 28.18 28.18 -
Jun 4, 2024 27.96 27.96 27.96 27.96 27.96 -
Jun 3, 2024 28.16 28.16 28.16 28.16 28.16 -
May 31, 2024 28.38 28.38 28.38 28.38 28.38 -
May 30, 2024 28.25 28.25 28.25 28.25 28.25 -
May 29, 2024 28.11 28.11 28.11 28.11 28.11 -
May 28, 2024 28.38 28.38 28.38 28.38 28.38 -
May 24, 2024 28.64 28.64 28.64 28.64 28.64 -
May 23, 2024 28.41 28.41 28.41 28.41 28.41 -
May 22, 2024 28.81 28.81 28.81 28.81 28.81 -
May 21, 2024 28.94 28.94 28.94 28.94 28.94 -
May 20, 2024 29.01 29.01 29.01 29.01 29.01 -
May 17, 2024 28.95 28.95 28.95 28.95 28.95 -
May 16, 2024 28.89 28.89 28.89 28.89 28.89 -
May 15, 2024 29.05 29.05 29.05 29.05 29.05 -
May 14, 2024 28.73 28.73 28.73 28.73 28.73 -
May 13, 2024 28.58 28.58 28.58 28.58 28.58 -
May 10, 2024 28.73 28.73 28.73 28.73 28.73 -
May 9, 2024 28.70 28.70 28.70 28.70 28.70 -
May 8, 2024 28.43 28.43 28.43 28.43 28.43 -
May 7, 2024 28.51 28.51 28.51 28.51 28.51 -
May 6, 2024 28.51 28.51 28.51 28.51 28.51 -
May 3, 2024 28.13 28.13 28.13 28.13 28.13 -
May 2, 2024 27.90 27.90 27.90 27.90 27.90 -
May 1, 2024 27.62 27.62 27.62 27.62 27.62 -
Apr 30, 2024 27.49 27.49 27.49 27.49 27.49 -
Apr 29, 2024 27.95 27.95 27.95 27.95 27.95 -
Apr 26, 2024 27.77 27.77 27.77 27.77 27.77 -
Apr 25, 2024 27.63 27.63 27.63 27.63 27.63 -
Apr 24, 2024 27.63 27.63 27.63 27.63 27.63 -
Apr 23, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 22, 2024 27.34 27.34 27.34 27.34 27.34 -
Apr 19, 2024 27.11 27.11 27.11 27.11 27.11 -
Apr 18, 2024 27.07 27.07 27.07 27.07 27.07 -
Apr 17, 2024 27.17 27.17 27.17 27.17 27.17 -
Apr 16, 2024 27.37 27.37 27.37 27.37 27.37 -
Apr 15, 2024 27.54 27.54 27.54 27.54 27.54 -
Apr 12, 2024 27.84 27.84 27.84 27.84 27.84 -
Apr 11, 2024 28.23 28.23 28.23 28.23 28.23 -
Apr 10, 2024 28.22 28.22 28.22 28.22 28.22 -
Apr 9, 2024 28.71 28.71 28.71 28.71 28.71 -
Apr 8, 2024 28.67 28.67 28.67 28.67 28.67 -
Apr 5, 2024 28.57 28.57 28.57 28.57 28.57 -
Apr 4, 2024 28.37 28.37 28.37 28.37 28.37 -
Apr 3, 2024 28.71 28.71 28.71 28.71 28.71 -
Apr 2, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 1, 2024 28.94 28.94 28.94 28.94 28.94 -
Mar 28, 2024 29.20 29.20 29.20 29.20 29.20 -
Mar 27, 2024 29.07 29.07 29.07 29.07 29.07 -
Mar 26, 2024 28.64 28.64 28.64 28.64 28.64 -
Mar 25, 2024 28.64 28.64 28.64 28.64 28.64 -
Mar 22, 2024 28.71 28.71 28.71 28.71 28.71 -
Mar 21, 2024 28.90 28.90 28.90 28.90 28.90 -
Mar 20, 2024 28.57 28.57 28.57 28.57 28.57 -
Mar 19, 2024 28.31 28.31 28.31 28.31 28.31 -
Mar 18, 2024 28.16 28.16 28.16 28.16 28.16 -
Mar 15, 2024 28.10 28.10 28.10 28.10 28.10 -
Mar 14, 2024 28.15 28.15 28.15 28.15 28.15 -
Mar 13, 2024 28.38 28.38 28.38 28.38 28.38 -
Mar 12, 2024 28.37 28.37 28.37 28.37 28.37 -
Mar 11, 2024 28.25 28.25 28.25 28.25 28.25 -
Mar 8, 2024 28.33 28.33 28.33 28.33 28.33 -
Mar 7, 2024 28.51 28.51 28.51 28.51 28.51 -
Mar 6, 2024 28.29 28.29 28.29 28.29 28.29 -
Mar 5, 2024 28.08 28.08 28.08 28.08 28.08 -
Mar 4, 2024 28.29 28.29 28.29 28.29 28.29 -
Mar 1, 2024 28.20 28.20 28.20 28.20 28.20 -
Feb 29, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 28, 2024 27.88 27.88 27.88 27.88 27.88 -
Feb 27, 2024 27.92 27.92 27.92 27.92 27.92 -
Feb 26, 2024 27.80 27.80 27.80 27.80 27.80 -
Feb 23, 2024 27.88 27.88 27.88 27.88 27.88 -
Feb 22, 2024 27.82 27.82 27.82 27.82 27.82 -
Feb 21, 2024 27.46 27.46 27.46 27.46 27.46 -
Feb 20, 2024 27.38 27.38 27.38 27.38 27.38 -
Feb 16, 2024 27.57 27.57 27.57 27.57 27.57 -
Feb 15, 2024 27.60 27.60 27.60 27.60 27.60 -
Feb 14, 2024 27.27 27.27 27.27 27.27 27.27 -
Feb 13, 2024 26.89 26.89 26.89 26.89 26.89 -
Feb 12, 2024 27.33 27.33 27.33 27.33 27.33 -
Feb 9, 2024 27.18 27.18 27.18 27.18 27.18 -
Feb 8, 2024 27.05 27.05 27.05 27.05 27.05 -
Feb 7, 2024 26.87 26.87 26.87 26.87 26.87 -
Feb 6, 2024 26.75 26.75 26.75 26.75 26.75 -
Feb 5, 2024 26.62 26.62 26.62 26.62 26.62 -
Feb 2, 2024 26.90 26.90 26.90 26.90 26.90 -
Feb 1, 2024 26.84 26.84 26.84 26.84 26.84 -
Jan 31, 2024 26.48 26.48 26.48 26.48 26.48 -
Jan 30, 2024 26.93 26.93 26.93 26.93 26.93 -
Jan 29, 2024 26.95 26.95 26.95 26.95 26.95 -
Jan 26, 2024 26.72 26.72 26.72 26.72 26.72 -
Jan 25, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 24, 2024 26.65 26.65 26.65 26.65 26.65 -
Jan 23, 2024 26.80 26.80 26.80 26.80 26.80 -
Jan 22, 2024 26.88 26.88 26.88 26.88 26.88 -
Jan 19, 2024 26.65 26.65 26.65 26.65 26.65 -
Jan 18, 2024 26.38 26.38 26.38 26.38 26.38 -
Jan 17, 2024 26.17 26.17 26.17 26.17 26.17 -
Jan 16, 2024 26.34 26.34 26.34 26.34 26.34 -
Jan 12, 2024 26.47 26.47 26.47 26.47 26.47 -
Jan 11, 2024 26.48 26.48 26.48 26.48 26.48 -
Jan 10, 2024 26.50 26.50 26.50 26.50 26.50 -
Jan 9, 2024 26.37 26.37 26.37 26.37 26.37 -
Jan 8, 2024 26.51 26.51 26.51 26.51 26.51 -
Jan 5, 2024 26.18 26.18 26.18 26.18 26.18 -
Jan 4, 2024 26.08 26.08 26.08 26.08 26.08 -
Jan 3, 2024 26.16 26.16 26.16 26.16 26.16 -
Jan 2, 2024 26.62 26.62 26.62 26.62 26.62 -
Dec 29, 2023 26.72 26.72 26.72 26.72 26.72 -
Dec 28, 2023 26.86 26.86 26.86 26.86 26.86 -
Dec 27, 2023 26.86 26.86 26.86 26.86 26.86 -
Dec 26, 2023 26.83 26.83 26.83 26.83 26.83 -
Dec 22, 2023 26.65 26.65 26.65 26.65 26.65 -
Dec 21, 2023 26.60 26.60 26.60 26.60 26.60 -
Dec 20, 2023 26.32 26.32 26.32 26.32 26.32 -
Dec 19, 2023 26.77 26.77 26.77 26.77 26.77 -
Dec 18, 2023 26.59 26.59 26.59 26.59 26.59 -
Dec 15, 2023 26.54 26.54 26.54 26.54 26.54 -
Dec 14, 2023 26.80 26.80 26.80 26.80 26.80 -
Dec 13, 2023 26.46 26.46 26.46 26.46 26.46 -
Dec 12, 2023 25.90 25.90 25.90 25.90 25.90 -
Dec 11, 2023 25.82 25.82 25.82 25.82 25.82 -
Dec 8, 2023 25.59 25.59 25.59 25.59 25.59 -
Dec 7, 2023 25.47 25.47 25.47 25.47 25.47 -
Dec 6, 2023 25.36 25.36 25.36 25.36 25.36 -
Dec 5, 2023 25.41 25.41 25.41 25.41 25.41 -
Dec 4, 2023 25.70 25.70 25.70 25.70 25.70 -
Dec 1, 2023 25.70 25.70 25.70 25.70 25.70 -
Nov 30, 2023 25.29 25.29 25.29 25.29 25.29 -
Nov 29, 2023 25.07 25.07 25.07 25.07 25.07 -
Nov 28, 2023 24.95 24.95 24.95 24.95 24.95 -
Nov 27, 2023 25.06 25.06 25.06 25.06 25.06 -
Nov 24, 2023 25.11 25.11 25.11 25.11 25.11 -
Nov 22, 2023 25.01 25.01 25.01 25.01 25.01 -
Nov 21, 2023 24.89 24.89 24.89 24.89 24.89 -
Nov 20, 2023 24.94 24.94 24.94 24.94 24.94 -
Nov 17, 2023 24.85 24.85 24.85 24.85 24.85 -
Nov 16, 2023 24.72 24.72 24.72 24.72 24.72 -
Nov 15, 2023 24.82 24.82 24.82 24.82 24.82 -
Nov 14, 2023 24.81 24.81 24.81 24.81 24.81 -
Nov 13, 2023 24.06 24.06 24.06 24.06 24.06 -
Nov 10, 2023 24.07 24.07 24.07 24.07 24.07 -
Nov 9, 2023 23.81 23.81 23.81 23.81 23.81 -
Nov 8, 2023 23.94 23.94 23.94 23.94 23.94 -
Nov 7, 2023 24.00 24.00 24.00 24.00 24.00 -
Nov 6, 2023 23.97 23.97 23.97 23.97 23.97 -

Related Tickers