Nasdaq - Delayed Quote
USD
Invesco Main Street A (MSIGX)
67.70
-1.10
(-1.60%)
At close: October 30 at 8:08:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.70
67.70
67.70
67.70
67.70
-
Oct 29, 2026
68.80
68.80
68.80
68.80
68.80
-
Oct 28, 2026
69.13
69.13
69.13
69.13
69.13
-
Oct 27, 2026
68.85
68.85
68.85
68.85
68.85
-
Oct 26, 2026
68.52
68.52
68.52
68.52
68.52
-
Oct 23, 2026
68.18
68.18
68.18
68.18
68.18
-
Oct 22, 2026
68.46
68.46
68.46
68.46
68.46
-
Oct 21, 2026
69.48
69.48
69.48
69.48
69.48
-
Oct 20, 2026
69.08
69.08
69.08
69.08
69.08
-
Oct 19, 2026
68.91
68.91
68.91
68.91
68.91
-
Oct 16, 2026
68.63
68.63
68.63
68.63
68.63
-
Oct 15, 2026
69.34
69.34
69.34
69.34
69.34
-
Oct 14, 2026
69.13
69.13
69.13
69.13
69.13
-
Oct 13, 2026
69.76
69.76
69.76
69.76
69.76
-
Oct 12, 2026
69.77
69.77
69.77
69.77
69.77
-
Oct 9, 2026
69.70
69.70
69.70
69.70
69.70
-
Oct 8, 2026
69.32
69.32
69.32
69.32
69.32
-
Oct 7, 2026
69.73
69.73
69.73
69.73
69.73
-
Oct 6, 2026
69.73
69.73
69.73
69.73
69.73
-
Oct 5, 2026
69.33
69.33
69.33
69.33
69.33
-
Oct 2, 2026
68.82
68.82
68.82
68.82
68.82
-
Oct 1, 2026
68.25
68.25
68.25
68.25
68.25
-
Sep 30, 2026
68.15
68.15
68.15
68.15
68.15
-
Sep 29, 2026
68.27
68.27
68.27
68.27
68.27
-
Sep 28, 2026
68.29
68.29
68.29
68.29
68.29
-
Sep 25, 2026
68.86
68.86
68.86
68.86
68.86
-
Sep 24, 2026
68.49
68.49
68.49
68.49
68.49
-
Sep 23, 2026
68.41
68.41
68.41
68.41
68.41
-
Sep 22, 2026
69.07
69.07
69.07
69.07
69.07
-
Sep 21, 2026
69.12
69.12
69.12
69.12
69.12
-
Sep 18, 2026
68.10
68.10
68.10
68.10
68.10
-
Sep 17, 2026
67.84
67.84
67.84
67.84
67.84
-
Sep 16, 2026
67.10
67.10
67.10
67.10
67.10
-
Sep 15, 2026
67.38
67.38
67.38
67.38
67.38
-
Sep 14, 2026
67.73
67.73
67.73
67.73
67.73
-
Sep 11, 2026
68.00
68.00
68.00
68.00
68.00
-
Sep 10, 2026
67.58
67.58
67.58
67.58
67.58
-
Sep 9, 2026
67.89
67.89
67.89
67.89
67.89
-
Sep 8, 2026
68.16
68.16
68.16
68.16
68.16
-
Sep 4, 2026
68.60
68.60
68.60
68.60
68.60
-
Sep 3, 2026
68.81
68.81
68.81
68.81
68.81
-
Sep 2, 2026
68.14
68.14
68.14
68.14
68.14
-
Sep 1, 2026
67.87
67.87
67.87
67.87
67.87
-
Aug 31, 2026
68.22
68.22
68.22
68.22
68.22
-
Aug 28, 2026
68.50
68.50
68.50
68.50
68.50
-
Aug 27, 2026
68.47
68.47
68.47
68.47
68.47
-
Aug 26, 2026
68.12
68.12
68.12
68.12
68.12
-
Aug 25, 2026
68.19
68.19
68.19
68.19
68.19
-
Aug 24, 2026
68.01
68.01
68.01
68.01
68.01
-
Aug 21, 2026
68.16
68.16
68.16
68.16
68.16
-
Aug 20, 2026
67.92
67.92
67.92
67.92
67.92
-
Aug 19, 2026
68.39
68.39
68.39
68.39
68.39
-
Aug 18, 2026
68.25
68.25
68.25
68.25
68.25
-
Aug 17, 2026
68.66
68.66
68.66
68.66
68.66
-
Aug 14, 2026
69.01
69.01
69.01
69.01
69.01
-
Aug 13, 2026
69.07
69.07
69.07
69.07
69.07
-
Aug 12, 2026
68.62
68.62
68.62
68.62
68.62
-
Aug 11, 2026
68.43
68.43
68.43
68.43
68.43
-
Aug 10, 2026
68.64
68.64
68.64
68.64
68.64
-
Aug 7, 2026
68.85
68.85
68.85
68.85
68.85
-
Aug 6, 2026
68.50
68.50
68.50
68.50
68.50
-
Aug 5, 2026
68.63
68.63
68.63
68.63
68.63
-
Aug 4, 2026
68.82
68.82
68.82
68.82
68.82
-
Aug 3, 2026
67.84
67.84
67.84
67.84
67.84
-
Jul 31, 2026
66.89
66.89
66.89
66.89
66.89
-
Jul 30, 2026
66.41
66.41
66.41
66.41
66.41
-
Jul 29, 2026
65.32
65.32
65.32
65.32
65.32
-
Jul 28, 2026
66.24
66.24
66.24
66.24
66.24
-
Jul 27, 2026
66.04
66.04
66.04
66.04
66.04
-
Jul 24, 2026
66.24
66.24
66.24
66.24
66.24
-
Jul 23, 2026
66.20
66.20
66.20
66.20
66.20
-
Jul 22, 2026
67.02
67.02
67.02
67.02
67.02
-
Jul 21, 2026
67.14
67.14
67.14
67.14
67.14
-
Jul 20, 2026
66.52
66.52
66.52
66.52
66.52
-
Jul 17, 2026
66.57
66.57
66.57
66.57
66.57
-
Jul 16, 2026
67.30
67.30
67.30
67.30
67.30
-
Jul 15, 2026
67.60
67.60
67.60
67.60
67.60
-
Jul 14, 2026
67.13
67.13
67.13
67.13
67.13
-
Jul 13, 2026
66.87
66.87
66.87
66.87
66.87
-
Jul 10, 2026
67.45
67.45
67.45
67.45
67.45
-
Jul 9, 2026
67.07
67.07
67.07
67.07
67.07
-
Jul 8, 2026
66.57
66.57
66.57
66.57
66.57
-
Jul 7, 2026
66.72
66.72
66.72
66.72
66.72
-
Jul 6, 2026
66.82
66.82
66.82
66.82
66.82
-
Jul 2, 2026
66.47
66.47
66.47
66.47
66.47
-
Jul 1, 2026
66.30
66.30
66.30
66.30
66.30
-
Jun 30, 2026
66.49
66.49
66.49
66.49
66.49
-
Jun 29, 2026
65.88
65.88
65.88
65.88
65.88
-
Jun 26, 2026
65.10
65.10
65.10
65.10
65.10
-
Jun 25, 2026
65.07
65.07
65.07
65.07
65.07
-
Jun 24, 2026
64.86
64.86
64.86
64.86
64.86
-
Jun 23, 2026
64.96
64.96
64.96
64.96
64.96
-
Jun 22, 2026
65.86
65.86
65.86
65.86
65.86
-
Jun 18, 2026
66.29
66.29
66.29
66.29
66.29
-
Jun 17, 2026
65.53
65.53
65.53
65.53
65.53
-
Jun 16, 2026
66.38
66.38
66.38
66.38
66.38
-
Jun 15, 2026
66.72
66.72
66.72
66.72
66.72
-
Jun 12, 2026
65.46
65.46
65.46
65.46
65.46
-
Jun 11, 2026
65.06
65.06
65.06
65.06
65.06
-
Jun 10, 2026
63.87
63.87
63.87
63.87
63.87
-
Jun 9, 2026
64.84
64.84
64.84
64.84
64.84
-
Jun 8, 2026
64.89
64.89
64.89
64.89
64.89
-
Jun 5, 2026
64.67
64.67
64.67
64.67
64.67
-
Jun 4, 2026
66.29
66.29
66.29
66.29
66.29
-
Jun 3, 2026
65.95
65.95
65.95
65.95
65.95
-
Jun 2, 2026
66.30
66.30
66.30
66.30
66.30
-
Jun 1, 2026
66.28
66.28
66.28
66.28
66.28
-
May 29, 2026
66.20
66.20
66.20
66.20
66.20
-
May 28, 2026
66.25
66.25
66.25
66.25
66.25
-
May 27, 2026
65.97
65.97
65.97
65.97
65.97
-
May 26, 2026
65.93
65.93
65.93
65.93
65.93
-
May 22, 2026
65.79
65.79
65.79
65.79
65.79
-
May 21, 2026
65.71
65.71
65.71
65.71
65.71
-
May 20, 2026
65.84
65.84
65.84
65.84
65.84
-
May 19, 2026
65.33
65.33
65.33
65.33
65.33
-
May 18, 2026
65.81
65.81
65.81
65.81
65.81
-
May 15, 2026
65.90
65.90
65.90
65.90
65.90
-
May 14, 2026
66.56
66.56
66.56
66.56
66.56
-
May 13, 2026
66.04
66.04
66.04
66.04
66.04
-
May 12, 2026
65.55
65.55
65.55
65.55
65.55
-
May 11, 2026
65.54
65.54
65.54
65.54
65.54
-
May 8, 2026
65.54
65.54
65.54
65.54
65.54
-
May 7, 2026
65.03
65.03
65.03
65.03
65.03
-
May 6, 2026
65.39
65.39
65.39
65.39
65.39
-
May 5, 2026
64.45
64.45
64.45
64.45
64.45
-
May 4, 2026
64.02
64.02
64.02
64.02
64.02
-
May 1, 2026
64.23
64.23
64.23
64.23
64.23
-
Apr 30, 2026
64.03
64.03
64.03
64.03
64.03
-
Apr 29, 2026
63.59
63.59
63.59
63.59
63.59
-
Apr 28, 2026
63.60
63.60
63.60
63.60
63.60
-
Apr 27, 2026
63.84
63.84
63.84
63.84
63.84
-
Apr 24, 2026
63.76
63.76
63.76
63.76
63.76
-
Apr 23, 2026
63.26
63.26
63.26
63.26
63.26
-
Apr 22, 2026
63.36
63.36
63.36
63.36
63.36
-
Apr 21, 2026
62.63
62.63
62.63
62.63
62.63
-
Apr 20, 2026
63.11
63.11
63.11
63.11
63.11
-
Apr 17, 2026
63.32
63.32
63.32
63.32
63.32
-
Apr 16, 2026
62.55
62.55
62.55
62.55
62.55
-
Apr 15, 2026
62.64
62.64
62.64
62.64
62.64
-
Apr 14, 2026
62.20
62.20
62.20
62.20
62.20
-
Apr 13, 2026
61.50
61.50
61.50
61.50
61.50
-
Apr 10, 2026
60.94
60.94
60.94
60.94
60.94
-
Apr 9, 2026
60.87
60.87
60.87
60.87
60.87
-
Apr 8, 2026
60.42
60.42
60.42
60.42
60.42
-
Apr 7, 2026
58.89
58.89
58.89
58.89
58.89
-
Apr 6, 2026
58.80
58.80
58.80
58.80
58.80
-
Apr 2, 2026
58.56
58.56
58.56
58.56
58.56
-
Apr 1, 2026
58.55
58.55
58.55
58.55
58.55
-
Mar 31, 2026
58.17
58.17
58.17
58.17
58.17
-
Mar 30, 2026
56.53
56.53
56.53
56.53
56.53
-
Mar 27, 2026
56.71
56.71
56.71
56.71
56.71
-
Mar 26, 2026
57.72
57.72
57.72
57.72
57.72
-
Mar 25, 2026
58.91
58.91
58.91
58.91
58.91
-
Mar 24, 2026
58.52
58.52
58.52
58.52
58.52
-
Mar 23, 2026
58.82
58.82
58.82
58.82
58.82
-
Mar 20, 2026
58.12
58.12
58.12
58.12
58.12
-
Mar 19, 2026
59.04
59.04
59.04
59.04
59.04
-
Mar 18, 2026
59.14
59.14
59.14
59.14
59.14
-
Mar 17, 2026
60.01
60.01
60.01
60.01
60.01
-
Mar 16, 2026
59.95
59.95
59.95
59.95
59.95
-
Mar 13, 2026
59.30
59.30
59.30
59.30
59.30
-
Mar 12, 2026
59.68
59.68
59.68
59.68
59.68
-
Mar 11, 2026
60.57
60.57
60.57
60.57
60.57
-
Mar 10, 2026
60.68
60.68
60.68
60.68
60.68
-
Mar 9, 2026
60.84
60.84
60.84
60.84
60.84
-
Mar 6, 2026
60.25
60.25
60.25
60.25
60.25
-
Mar 5, 2026
61.03
61.03
61.03
61.03
61.03
-
Mar 4, 2026
61.41
61.41
61.41
61.41
61.41
-
Mar 3, 2026
61.09
61.09
61.09
61.09
61.09
-
Mar 2, 2026
61.73
61.73
61.73
61.73
61.73
-
Feb 27, 2026
61.76
61.76
61.76
61.76
61.76
-
Feb 26, 2026
62.20
62.20
62.20
62.20
62.20
-
Feb 25, 2026
62.58
62.58
62.58
62.58
62.58
-
Feb 24, 2026
62.05
62.05
62.05
62.05
62.05
-
Feb 23, 2026
61.61
61.61
61.61
61.61
61.61
-
Feb 20, 2026
62.22
62.22
62.22
62.22
62.22
-
Feb 19, 2026
61.76
61.76
61.76
61.76
61.76
-
Feb 18, 2026
61.97
61.97
61.97
61.97
61.97
-
Feb 17, 2026
61.68
61.68
61.68
61.68
61.68
-
Feb 13, 2026
61.43
61.43
61.43
61.43
61.43
-
Feb 12, 2026
61.52
61.52
61.52
61.52
61.52
-
Feb 11, 2026
62.29
62.29
62.29
62.29
62.29
-
Feb 10, 2026
62.41
62.41
62.41
62.41
62.41
-
Feb 9, 2026
62.69
62.69
62.69
62.69
62.69
-
Feb 6, 2026
62.40
62.40
62.40
62.40
62.40
-
Feb 5, 2026
61.32
61.32
61.32
61.32
61.32
-
Feb 4, 2026
62.01
62.01
62.01
62.01
62.01
-
Feb 3, 2026
62.49
62.49
62.49
62.49
62.49
-
Feb 2, 2026
63.19
63.19
63.19
63.19
63.19
-
Jan 30, 2026
63.02
63.02
63.02
63.02
63.02
-
Jan 29, 2026
63.23
63.23
63.23
63.23
63.23
-
Jan 28, 2026
63.15
63.15
63.15
63.15
63.15
-
Jan 27, 2026
63.25
63.25
63.25
63.25
63.25
-
Jan 26, 2026
62.99
62.99
62.99
62.99
62.99
-
Jan 23, 2026
62.59
62.59
62.59
62.59
62.59
-
Jan 22, 2026
62.44
62.44
62.44
62.44
62.44
-
Jan 21, 2026
61.99
61.99
61.99
61.99
61.99
-
Jan 20, 2026
61.43
61.43
61.43
61.43
61.43
-
Jan 16, 2026
62.84
62.84
62.84
62.84
62.84
-
Jan 15, 2026
62.85
62.85
62.85
62.85
62.85
-
Jan 14, 2026
62.74
62.74
62.74
62.74
62.74
-
Jan 13, 2026
63.19
63.19
63.19
63.19
63.19
-
Jan 12, 2026
63.40
63.40
63.40
63.40
63.40
-
Jan 9, 2026
63.39
63.39
63.39
63.39
63.39
-
Jan 8, 2026
63.07
63.07
63.07
63.07
63.07
-
Jan 7, 2026
63.14
63.14
63.14
63.14
63.14
-
Jan 6, 2026
63.26
63.26
63.26
63.26
63.26
-
Jan 5, 2026
62.98
62.98
62.98
62.98
62.98
-
Jan 2, 2026
62.71
62.71
62.71
62.71
62.71
-
Dec 31, 2025
62.54
62.54
62.54
62.54
62.54
-
Dec 30, 2025
62.97
62.97
62.97
62.97
62.97
-
Dec 29, 2025
62.99
62.99
62.99
62.99
62.99
-
Dec 26, 2025
63.20
63.20
63.20
63.20
63.20
-
Dec 24, 2025
63.22
63.22
63.22
63.22
63.22
-
Dec 23, 2025
63.07
63.07
63.07
63.07
63.07
-
Dec 22, 2025
62.67
62.67
62.67
62.67
62.67
-
Dec 19, 2025
62.25
62.25
62.25
62.25
62.25
-
Dec 18, 2025
4.689
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
61.77
61.77
61.77
61.77
61.77
-
Dec 17, 2025
65.80
65.80
65.80
65.80
61.11
-
Dec 16, 2025
66.57
66.57
66.57
66.57
61.83
-
Dec 15, 2025
66.67
66.67
66.67
66.67
61.92
-
Dec 12, 2025
66.89
66.89
66.89
66.89
62.12
-
Dec 11, 2025
67.60
67.60
67.60
67.60
62.78
-
Dec 10, 2025
67.51
67.51
67.51
67.51
62.70
-
Dec 9, 2025
67.20
67.20
67.20
67.20
62.41
-
Dec 8, 2025
67.39
67.39
67.39
67.39
62.59
-
Dec 5, 2025
67.43
67.43
67.43
67.43
62.62
-
Dec 4, 2025
67.40
67.40
67.40
67.40
62.60
-
Dec 3, 2025
67.32
67.32
67.32
67.32
62.52
-
Dec 2, 2025
67.23
67.23
67.23
67.23
62.44
-
Dec 1, 2025
67.12
67.12
67.12
67.12
62.34
-
Nov 28, 2025
67.54
67.54
67.54
67.54
62.73
-
Nov 26, 2025
67.20
67.20
67.20
67.20
62.41
-
Nov 25, 2025
66.81
66.81
66.81
66.81
62.05
-
Nov 24, 2025
66.13
66.13
66.13
66.13
61.42
-
Nov 21, 2025
65.17
65.17
65.17
65.17
60.53
-
Nov 20, 2025
64.62
64.62
64.62
64.62
60.02
-
Nov 19, 2025
65.60
65.60
65.60
65.60
60.93
-
Nov 18, 2025
65.28
65.28
65.28
65.28
60.63
-
Nov 17, 2025
65.86
65.86
65.86
65.86
61.17
-
Nov 14, 2025
66.39
66.39
66.39
66.39
61.66
-
Nov 13, 2025
66.50
66.50
66.50
66.50
61.76
-
Nov 12, 2025
67.72
67.72
67.72
67.72
62.89
-
Nov 11, 2025
67.75
67.75
67.75
67.75
62.92
-
Nov 10, 2025
67.64
67.64
67.64
67.64
62.82
-
Nov 7, 2025
66.56
66.56
66.56
66.56
61.82
-
Nov 6, 2025
66.56
66.56
66.56
66.56
61.82
-
Nov 5, 2025
67.12
67.12
67.12
67.12
62.34
-
Nov 4, 2025
67.13
67.13
67.13
67.13
62.35
-
Nov 3, 2025
67.83
67.83
67.83
67.83
63.00
-
Oct 31, 2025
67.75
67.75
67.75
67.75
62.92
-
