INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX) Exchange: NMFQS
Data as of Oct. 8, 2025
$4.01 ($0.01) 0.25%
INVESCO GOLD & PRECIOUS METALS FUND CLASS B - Daily Information
Click for more stock information on INVESCO GOLD & PRECIOUS METALS FUND CLASS B.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $4.01 |
Previous Close | $4.01 |
High | $4.01 |
Low | $4.01 |
Adjusted Open | $4.01 |
Previous Adjusted Close | $4.01 |
Adjusted High | $4.01 |
Adjusted Low | $4.01 |
About INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX)
DELISTED - The Fund invests, under normal circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in securities of issuers engaged in exploring for, mining, processing, or dealing and investing in gold and other precious metals such as silver, platinum and palladium, as well as diamonds (the gold and precious metals sector), and in derivatives and other instruments that have economic characteristics similar to such securities. The Fund invests primarily in equity securities. The principal type of equity security in which the Fund invests is common stock.The Fund invests directly or indirectly up to 10% of its net assets in gold bullion, which is counted toward the 80% investment requirement.The Fund considers an issuer to be doing business in the gold and precious metals sector if it meets at least one of the following tests: (1) at least 50% of its gross income or its net sales come from activities in the gold and precious metals sector; (2) at least 50% of its total assets are devoted to producing revenues in the gold and precious metals sector; or (3) based on other available information, the portfolio manager determines that its primary business is within the gold and precious metals sector.The Fund may invest up to 100% of its net assets in securities of foreign issuers doing business in the gold and precious metals sector, which may include issuers located in emerging markets countries, i.e., those that are in the early stages of their industrial cycles. The Fund may invest in securities of issuers of all capitalization sizes.The Fund can invest in derivative instruments, including forward foreign currency contracts.The Fund can use forward foreign currency contracts to hedge against adverse movements in the foreign currencies in which portfolio securities are denominated. Historically the Fund has not hedged the currency exposure created by its investments in foreign securities but has the ability to do so if deemed appropriately by the Fund’s portfolio managers.The investment universe contains both U.S. and non-U.S. companies involved in exploring for, mining, processing, or dealing and investing in gold, gold bullion and other base or precious metals such as copper, silver, platinum and palladium, as well as diamonds.The investment team primarily uses a fundamental bottom-up analysis to seek to identify investments with quality management teams with quality assets trading at attractive valuations. The investment strategy places emphasis on valuation and risk/reward profiles of potential investments. In valuing companies, the investment team takes a long-term view on commodity prices and uses a constant marginal cost of production commodity price. The commodity price does not change unless a persistent structural change in the commodity occurs. Price-to-cash flow (P/CF), price-to-net asset value (P/NAV) and price-to-earnings (P/E) are the valuation metrics the investment team uses to assess the attractiveness of a security. Top-down macroeconomic research, including an assessment of factors such as worldwide economic activity, government policy, employment, inflation, supply/demand dynamics, currency market dynamics, international trade, technological advances, as well as business, equity and credit market cycle analysis, is also considered as a check and balance to sub-industry allocation that results from bottom-up analysis.The portfolio manager will consider selling a security of an issuer if, among other things, (1) a security reaches its target price; (2) a change in fundamentals occurs—either company specific or industry wide; (3) a change in corporate focus and/or management occurs; or (4) a more attractive investment opportunity is identified.
Invest in INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX)
Historical Stock Data for INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-01-26 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2018-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2018-01-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2018-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2018-01-22 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
2018-01-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2018-01-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
2018-01-17 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2018-01-16 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2018-01-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2018-01-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2018-01-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2018-01-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2018-01-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
2018-01-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2018-01-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2018-01-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2018-01-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2017-12-29 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2017-12-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
2017-12-27 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
2017-12-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2017-12-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
2017-12-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2017-12-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2017-12-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2017-12-18 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
2017-12-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
2017-12-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2017-12-13 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
2017-12-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.53 | 0 |
2017-12-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 0 |
2017-12-08 | $3.61 | $3.61 | $3.61 | $3.61 | $3.56 | 0 |
2017-12-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.53 | 0 |
2017-12-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 0 |
2017-12-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.59 | 0 |
2017-12-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 0 |
2017-12-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
2017-11-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.68 | 0 |
2017-11-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
2017-11-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 0 |
2017-11-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2017-11-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 0 |
2017-11-22 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 0 |
2017-11-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 0 |
2017-11-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.73 | 0 |
2017-11-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2017-11-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
2017-11-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
2017-11-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.72 | 0 |
2017-11-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 0 |
2017-11-10 | $3.83 | $3.83 | $3.83 | $3.83 | $3.77 | 0 |
2017-11-09 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 0 |
2017-11-08 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 0 |
2017-11-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2017-11-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.84 | 0 |
2017-11-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
2017-11-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
2017-11-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
2017-10-31 | $3.83 | $3.83 | $3.83 | $3.83 | $3.77 | 0 |
2017-10-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 0 |
2017-10-27 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 0 |
2017-10-26 | $3.77 | $3.77 | $3.77 | $3.77 | $3.71 | 0 |
2017-10-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.77 | 0 |
2017-10-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | 0 |
2017-10-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-10-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-10-19 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-10-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-10-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-10-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 0 |
2017-10-13 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-10-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-10-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-10-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.01 | 0 |
2017-10-09 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
2017-10-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-10-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-10-04 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 0 |
2017-10-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-10-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-09-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 0 |
2017-09-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-09-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 0 |
2017-09-26 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-09-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-09-22 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-09-21 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-09-20 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-09-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-09-18 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-09-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
2017-09-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 0 |
2017-09-13 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-09-12 | $4.21 | $4.21 | $4.21 | $4.21 | $4.15 | 0 |
2017-09-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
2017-09-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 0 |
2017-09-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
2017-09-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
2017-09-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 0 |
2017-09-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.17 | 0 |
2017-08-31 | $4.21 | $4.21 | $4.21 | $4.21 | $4.15 | 0 |
2017-08-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-08-29 | $4.16 | $4.16 | $4.16 | $4.16 | $4.10 | 0 |
2017-08-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-08-25 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-08-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-08-23 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 0 |
2017-08-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-08-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-08-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-08-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 0 |
2017-08-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 0 |
2017-08-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 0 |
2017-08-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-08-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-08-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-08-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-08-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 0 |
2017-08-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.84 | 0 |
2017-08-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.85 | 0 |
2017-08-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-08-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-08-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.96 | 0 |
2017-07-31 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-07-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-07-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-07-26 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 0 |
2017-07-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-07-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.87 | 0 |
2017-07-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-07-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-07-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-07-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-07-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-07-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 0 |
2017-07-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.77 | 0 |
2017-07-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | 0 |
2017-07-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | 0 |
2017-07-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
2017-07-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.71 | 0 |
2017-07-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.77 | 0 |
2017-07-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 0 |
2017-07-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 0 |
2017-06-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-06-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-06-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.96 | 0 |
2017-06-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $3.96 | 0 |
2017-06-23 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-06-22 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-06-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-06-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2017-06-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | 0 |
2017-06-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 0 |
2017-06-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | 0 |
2017-06-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 0 |
2017-06-13 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-06-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-06-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-06-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.99 | 0 |
2017-06-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
2017-06-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.07 | 0 |
2017-06-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-06-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 0 |
2017-06-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.85 | 0 |
2017-05-31 | $3.93 | $3.93 | $3.93 | $3.93 | $3.87 | 0 |
2017-05-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-05-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-05-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-05-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 0 |
2017-05-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.91 | 0 |
2017-05-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.01 | 0 |
2017-05-19 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 0 |
2017-05-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 0 |
2017-05-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
2017-05-16 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-05-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 0 |
2017-05-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-05-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2017-05-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 0 |
2017-05-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.69 | 0 |
2017-05-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.71 | 0 |
2017-05-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.70 | 0 |
2017-05-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2017-05-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
2017-05-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 0 |
2017-05-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 0 |
2017-04-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.85 | 0 |
2017-04-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
2017-04-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.86 | 0 |
2017-04-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.85 | 0 |
2017-04-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.01 | 0 |
2017-04-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 0 |
2017-04-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
2017-04-19 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 0 |
2017-04-18 | $4.27 | $4.27 | $4.27 | $4.27 | $4.21 | 0 |
2017-04-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.23 | 0 |
2017-04-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
2017-04-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.29 | 0 |
2017-04-11 | $4.31 | $4.31 | $4.31 | $4.31 | $4.25 | 0 |
2017-04-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
2017-04-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
2017-04-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
2017-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
2017-04-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.15 | 0 |
2017-04-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
2017-03-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
2017-03-30 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
2017-03-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.11 | 0 |
2017-03-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 0 |
2017-03-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
2017-03-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
2017-03-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
2017-03-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
2017-03-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.18 | 0 |
2017-03-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.11 | 0 |
2017-03-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-03-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.10 | 0 |
2017-03-15 | $4.17 | $4.17 | $4.17 | $4.17 | $4.11 | 0 |
2017-03-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.84 | 0 |
2017-03-13 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
2017-03-10 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 0 |
2017-03-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2017-03-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.84 | 0 |
2017-03-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.87 | 0 |
2017-03-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.87 | 0 |
2017-03-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
2017-03-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-03-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.15 | 0 |
2017-02-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
2017-02-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.08 | 0 |
2017-02-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
2017-02-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 0 |
2017-02-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.41 | 0 |
2017-02-21 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 0 |
2017-02-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 0 |
2017-02-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.60 | 0 |
2017-02-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.54 | 0 |
2017-02-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 0 |
2017-02-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 0 |
2017-02-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 0 |
2017-02-09 | $4.59 | $4.59 | $4.59 | $4.59 | $4.52 | 0 |
2017-02-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.59 | 0 |
2017-02-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 0 |
2017-02-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 0 |
2017-02-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.38 | 0 |
2017-02-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.37 | 0 |
2017-02-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.31 | 0 |
2017-01-31 | $4.34 | $4.34 | $4.34 | $4.34 | $4.28 | 0 |
2017-01-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.17 | 0 |
2017-01-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.22 | 0 |
2017-01-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
2017-01-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.28 | 0 |
2017-01-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
2017-01-23 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
2017-01-20 | $4.27 | $4.27 | $4.27 | $4.27 | $4.21 | 0 |
2017-01-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
2017-01-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.17 | 0 |
2017-01-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.24 | 0 |
2017-01-13 | $4.21 | $4.21 | $4.21 | $4.21 | $4.15 | 0 |
2017-01-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
2017-01-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
2017-01-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.11 | 0 |
2017-01-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 0 |
2017-01-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
2017-01-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.21 | 0 |
2017-01-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
2017-01-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
2016-12-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
2016-12-29 | $3.91 | $3.91 | $3.91 | $3.91 | $3.85 | 0 |
2016-12-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.61 | 0 |
2016-12-27 | $3.59 | $3.59 | $3.59 | $3.59 | $3.54 | 0 |
2016-12-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
2016-12-22 | $3.47 | $3.47 | $3.47 | $3.47 | $3.42 | 0 |
2016-12-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
2016-12-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
2016-12-19 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 0 |
2016-12-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.47 | 0 |
2016-12-15 | $3.52 | $3.52 | $3.52 | $3.52 | $3.47 | 0 |
2016-12-14 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
2016-12-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | 0 |
2016-12-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.78 | 0 |
2016-12-09 | $4.15 | $4.15 | $4.15 | $4.15 | $3.76 | 0 |
2016-12-08 | $4.24 | $4.24 | $4.24 | $4.24 | $3.85 | 0 |
2016-12-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.84 | 0 |
2016-12-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.79 | 0 |
2016-12-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.80 | 0 |
2016-12-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.79 | 0 |
2016-12-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.67 | 0 |
2016-11-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.66 | 0 |
2016-11-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.73 | 0 |
2016-11-28 | $4.14 | $4.14 | $4.14 | $4.14 | $3.76 | 0 |
2016-11-25 | $4.01 | $4.01 | $4.01 | $4.01 | $3.64 | 0 |
2016-11-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.64 | 0 |
2016-11-22 | $4.17 | $4.17 | $4.17 | $4.17 | $3.78 | 0 |
2016-11-21 | $4.16 | $4.16 | $4.16 | $4.16 | $3.77 | 0 |
2016-11-18 | $4.08 | $4.08 | $4.08 | $4.08 | $3.70 | 0 |
2016-11-17 | $4.14 | $4.14 | $4.14 | $4.14 | $3.76 | 0 |
2016-11-16 | $4.23 | $4.23 | $4.23 | $4.23 | $3.84 | 0 |
2016-11-15 | $4.28 | $4.28 | $4.28 | $4.28 | $3.88 | 0 |
2016-11-14 | $4.12 | $4.12 | $4.12 | $4.12 | $3.74 | 0 |
2016-11-11 | $4.08 | $4.08 | $4.08 | $4.08 | $3.70 | 0 |
2016-11-10 | $4.34 | $4.34 | $4.34 | $4.34 | $3.94 | 0 |
2016-11-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.20 | 0 |
2016-11-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.13 | 0 |
2016-11-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.13 | 0 |
2016-11-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.25 | 0 |
2016-11-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.30 | 0 |
2016-11-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.26 | 0 |
2016-11-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.35 | 0 |
2016-10-31 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
2016-10-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.19 | 0 |
2016-10-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.17 | 0 |
2016-10-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.24 | 0 |
2016-10-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.34 | 0 |
2016-10-24 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
2016-10-21 | $4.78 | $4.78 | $4.78 | $4.78 | $4.34 | 0 |
2016-10-20 | $4.78 | $4.78 | $4.78 | $4.78 | $4.34 | 0 |
2016-10-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.35 | 0 |
2016-10-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.27 | 0 |
2016-10-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.15 | 0 |
2016-10-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.09 | 0 |
2016-10-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.15 | 0 |
2016-10-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.09 | 0 |
2016-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.99 | 0 |
2016-10-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.06 | 0 |
2016-10-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.04 | 0 |
2016-10-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.00 | 0 |
2016-10-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.10 | 0 |
2016-10-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.10 | 0 |
2016-10-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.45 | 0 |
2016-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.54 | 0 |
2016-09-29 | $5.06 | $5.06 | $5.06 | $5.06 | $4.59 | 0 |
2016-09-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.61 | 0 |
2016-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.54 | 0 |
2016-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $4.62 | 0 |
2016-09-23 | $5.14 | $5.14 | $5.14 | $5.14 | $4.66 | 0 |
2016-09-22 | $5.27 | $5.27 | $5.27 | $5.27 | $4.78 | 0 |
2016-09-21 | $5.28 | $5.28 | $5.28 | $5.28 | $4.79 | 0 |
2016-09-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.53 | 0 |
2016-09-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.50 | 0 |
2016-09-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.46 | 0 |
2016-09-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.55 | 0 |
2016-09-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.55 | 0 |
2016-09-13 | $5.03 | $5.03 | $5.03 | $5.03 | $4.56 | 0 |
2016-09-12 | $5.20 | $5.20 | $5.20 | $5.20 | $4.72 | 0 |
2016-09-09 | $5.04 | $5.04 | $5.04 | $5.04 | $4.57 | 0 |
2016-09-08 | $5.29 | $5.29 | $5.29 | $5.29 | $4.80 | 0 |
2016-09-07 | $5.36 | $5.36 | $5.36 | $5.36 | $4.86 | 0 |
2016-09-06 | $5.40 | $5.40 | $5.40 | $5.40 | $4.90 | 0 |
2016-09-02 | $5.18 | $5.18 | $5.18 | $5.18 | $4.70 | 0 |
2016-09-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.53 | 0 |
2016-08-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.40 | 0 |
2016-08-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.45 | 0 |
2016-08-29 | $5.14 | $5.14 | $5.14 | $5.14 | $4.66 | 0 |
2016-08-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.61 | 0 |
2016-08-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.63 | 0 |
2016-08-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.56 | 0 |
2016-08-23 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
2016-08-22 | $5.41 | $5.41 | $5.41 | $5.41 | $4.91 | 0 |
2016-08-19 | $5.49 | $5.49 | $5.49 | $5.49 | $4.98 | 0 |
2016-08-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.10 | 0 |
2016-08-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.04 | 0 |
2016-08-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.08 | 0 |
2016-08-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.06 | 0 |
2016-08-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.06 | 0 |
2016-08-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
2016-08-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.04 | 0 |
2016-08-09 | $5.47 | $5.47 | $5.47 | $5.47 | $4.96 | 0 |
2016-08-08 | $5.42 | $5.42 | $5.42 | $5.42 | $4.92 | 0 |
2016-08-05 | $5.38 | $5.38 | $5.38 | $5.38 | $4.88 | 0 |
2016-08-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.03 | 0 |
2016-08-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.01 | 0 |
2016-08-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
2016-08-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.00 | 0 |
2016-07-29 | $5.47 | $5.47 | $5.47 | $5.47 | $4.96 | 0 |
2016-07-28 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
2016-07-27 | $5.31 | $5.31 | $5.31 | $5.31 | $4.82 | 0 |
2016-07-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.64 | 0 |
2016-07-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.55 | 0 |
2016-07-22 | $5.16 | $5.16 | $5.16 | $5.16 | $4.68 | 0 |
2016-07-21 | $5.18 | $5.18 | $5.18 | $5.18 | $4.70 | 0 |
2016-07-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.59 | 0 |
2016-07-19 | $5.31 | $5.31 | $5.31 | $5.31 | $4.82 | 0 |
2016-07-18 | $5.37 | $5.37 | $5.37 | $5.37 | $4.87 | 0 |
2016-07-15 | $5.35 | $5.35 | $5.35 | $5.35 | $4.85 | 0 |
2016-07-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.94 | 0 |
2016-07-13 | $5.45 | $5.45 | $5.45 | $5.45 | $4.94 | 0 |
2016-07-12 | $5.34 | $5.34 | $5.34 | $5.34 | $4.84 | 0 |
2016-07-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.00 | 0 |
2016-07-08 | $5.49 | $5.49 | $5.49 | $5.49 | $4.98 | 0 |
2016-07-07 | $5.38 | $5.38 | $5.38 | $5.38 | $4.88 | 0 |
2016-07-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.04 | 0 |
2016-07-05 | $5.42 | $5.42 | $5.42 | $5.42 | $4.92 | 0 |
2016-07-01 | $5.32 | $5.32 | $5.32 | $5.32 | $4.83 | 0 |
2016-06-30 | $5.09 | $5.09 | $5.09 | $5.09 | $4.62 | 0 |
2016-06-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.55 | 0 |
2016-06-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.45 | 0 |
2016-06-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.48 | 0 |
2016-06-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.44 | 0 |
2016-06-23 | $4.71 | $4.71 | $4.71 | $4.71 | $4.27 | 0 |
2016-06-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.28 | 0 |
2016-06-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.24 | 0 |
2016-06-20 | $4.77 | $4.77 | $4.77 | $4.77 | $4.33 | 0 |
2016-06-17 | $4.73 | $4.73 | $4.73 | $4.73 | $4.29 | 0 |
2016-06-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.26 | 0 |
2016-06-15 | $4.77 | $4.77 | $4.77 | $4.77 | $4.33 | 0 |
2016-06-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.21 | 0 |
2016-06-13 | $4.74 | $4.74 | $4.74 | $4.74 | $4.30 | 0 |
2016-06-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.28 | 0 |
2016-06-09 | $4.78 | $4.78 | $4.78 | $4.78 | $4.34 | 0 |
2016-06-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.28 | 0 |
2016-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.17 | 0 |
2016-06-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.21 | 0 |
2016-06-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.17 | 0 |
2016-06-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.83 | 0 |
2016-06-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.82 | 0 |
2016-05-31 | $4.19 | $4.19 | $4.19 | $4.19 | $3.80 | 0 |
2016-05-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.76 | 0 |
2016-05-26 | $4.28 | $4.28 | $4.28 | $4.28 | $3.88 | 0 |
2016-05-25 | $4.27 | $4.27 | $4.27 | $4.27 | $3.87 | 0 |
2016-05-24 | $4.20 | $4.20 | $4.20 | $4.20 | $3.81 | 0 |
2016-05-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.00 | 0 |
2016-05-20 | $4.43 | $4.43 | $4.43 | $4.43 | $4.02 | 0 |
2016-05-19 | $4.41 | $4.41 | $4.41 | $4.41 | $4.00 | 0 |
2016-05-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.96 | 0 |
2016-05-17 | $4.67 | $4.67 | $4.67 | $4.67 | $4.24 | 0 |
2016-05-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.17 | 0 |
2016-05-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.09 | 0 |
2016-05-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.08 | 0 |
2016-05-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.14 | 0 |
2016-05-10 | $4.47 | $4.47 | $4.47 | $4.47 | $4.06 | 0 |
2016-05-09 | $4.35 | $4.35 | $4.35 | $4.35 | $3.95 | 0 |
2016-05-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.16 | 0 |
2016-05-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.02 | 0 |
2016-05-04 | $4.34 | $4.34 | $4.34 | $4.34 | $3.94 | 0 |
2016-05-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.14 | 0 |
2016-05-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
2016-04-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.31 | 0 |
2016-04-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.07 | 0 |
2016-04-27 | $4.33 | $4.33 | $4.33 | $4.33 | $3.93 | 0 |
2016-04-26 | $4.28 | $4.28 | $4.28 | $4.28 | $3.88 | 0 |
2016-04-25 | $4.21 | $4.21 | $4.21 | $4.21 | $3.82 | 0 |
2016-04-22 | $4.25 | $4.25 | $4.25 | $4.25 | $3.86 | 0 |
2016-04-21 | $4.32 | $4.32 | $4.32 | $4.32 | $3.92 | 0 |
2016-04-20 | $4.28 | $4.28 | $4.28 | $4.28 | $3.88 | 0 |
2016-04-19 | $4.33 | $4.33 | $4.33 | $4.33 | $3.93 | 0 |
2016-04-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.76 | 0 |
2016-04-15 | $4.11 | $4.11 | $4.11 | $4.11 | $3.73 | 0 |
2016-04-14 | $4.03 | $4.03 | $4.03 | $4.03 | $3.66 | 0 |
2016-04-13 | $4.14 | $4.14 | $4.14 | $4.14 | $3.76 | 0 |
2016-04-12 | $4.21 | $4.21 | $4.21 | $4.21 | $3.82 | 0 |
2016-04-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.76 | 0 |
2016-04-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.57 | 0 |
2016-04-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.47 | 0 |
2016-04-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.37 | 0 |
2016-04-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.37 | 0 |
2016-04-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.29 | 0 |
2016-04-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.38 | 0 |
2016-03-31 | $3.71 | $3.71 | $3.71 | $3.71 | $3.37 | 0 |
2016-03-30 | $3.74 | $3.74 | $3.74 | $3.74 | $3.39 | 0 |
2016-03-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.43 | 0 |
2016-03-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.27 | 0 |
2016-03-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.28 | 0 |
2016-03-23 | $3.57 | $3.57 | $3.57 | $3.57 | $3.24 | 0 |
2016-03-22 | $3.79 | $3.79 | $3.79 | $3.79 | $3.44 | 0 |
2016-03-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.44 | 0 |
2016-03-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.46 | 0 |
2016-03-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.47 | 0 |
2016-03-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.47 | 0 |
2016-03-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.27 | 0 |
2016-03-14 | $3.56 | $3.56 | $3.56 | $3.56 | $3.23 | 0 |
2016-03-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.31 | 0 |
2016-03-10 | $3.71 | $3.71 | $3.71 | $3.71 | $3.37 | 0 |
2016-03-09 | $3.58 | $3.58 | $3.58 | $3.58 | $3.25 | 0 |
2016-03-08 | $3.55 | $3.55 | $3.55 | $3.55 | $3.22 | 0 |
2016-03-07 | $3.69 | $3.69 | $3.69 | $3.69 | $3.35 | 0 |
2016-03-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.24 | 0 |
2016-03-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.22 | 0 |
2016-03-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.08 | 0 |
2016-03-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
2016-02-29 | $3.44 | $3.44 | $3.44 | $3.44 | $3.12 | 0 |
2016-02-26 | $3.36 | $3.36 | $3.36 | $3.36 | $3.05 | 0 |
2016-02-25 | $3.44 | $3.44 | $3.44 | $3.44 | $3.12 | 0 |
2016-02-24 | $3.39 | $3.39 | $3.39 | $3.39 | $3.08 | 0 |
2016-02-23 | $3.36 | $3.36 | $3.36 | $3.36 | $3.05 | 0 |
2016-02-22 | $3.31 | $3.31 | $3.31 | $3.31 | $3.00 | 0 |
2016-02-19 | $3.32 | $3.32 | $3.32 | $3.32 | $3.01 | 0 |
2016-02-18 | $3.35 | $3.35 | $3.35 | $3.35 | $3.04 | 0 |
2016-02-17 | $3.18 | $3.18 | $3.18 | $3.18 | $2.88 | 0 |
2016-02-16 | $3.11 | $3.11 | $3.11 | $3.11 | $2.82 | 0 |
2016-02-12 | $3.27 | $3.27 | $3.27 | $3.27 | $2.97 | 0 |
2016-02-11 | $3.20 | $3.20 | $3.20 | $3.20 | $2.90 | 0 |
2016-02-10 | $3.02 | $3.02 | $3.02 | $3.02 | $2.74 | 0 |
2016-02-09 | $3.02 | $3.02 | $3.02 | $3.02 | $2.74 | 0 |
2016-02-08 | $3.10 | $3.10 | $3.10 | $3.10 | $2.81 | 0 |
2016-02-05 | $3.02 | $3.02 | $3.02 | $3.02 | $2.74 | 0 |
2016-02-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.68 | 0 |
2016-02-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 0 |
2016-02-02 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2016-02-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.50 | 0 |
2016-01-29 | $2.69 | $2.69 | $2.69 | $2.69 | $2.44 | 0 |
2016-01-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.36 | 0 |
2016-01-27 | $2.64 | $2.64 | $2.64 | $2.64 | $2.40 | 0 |
2016-01-26 | $2.61 | $2.61 | $2.61 | $2.61 | $2.37 | 0 |
2016-01-25 | $2.48 | $2.48 | $2.48 | $2.48 | $2.25 | 0 |
2016-01-22 | $2.45 | $2.45 | $2.45 | $2.45 | $2.22 | 0 |
2016-01-21 | $2.42 | $2.42 | $2.42 | $2.42 | $2.20 | 0 |
2016-01-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.18 | 0 |
2016-01-19 | $2.36 | $2.36 | $2.36 | $2.36 | $2.14 | 0 |
2016-01-15 | $2.49 | $2.49 | $2.49 | $2.49 | $2.26 | 0 |
2016-01-14 | $2.53 | $2.53 | $2.53 | $2.53 | $2.30 | 0 |
2016-01-13 | $2.63 | $2.63 | $2.63 | $2.63 | $2.39 | 0 |
2016-01-12 | $2.63 | $2.63 | $2.63 | $2.63 | $2.39 | 0 |
2016-01-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2016-01-08 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 0 |
2016-01-07 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 0 |
2016-01-06 | $2.78 | $2.78 | $2.78 | $2.78 | $2.52 | 0 |
2016-01-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2016-01-04 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-12-31 | $2.68 | $2.68 | $2.68 | $2.68 | $2.43 | 0 |
2015-12-30 | $2.68 | $2.68 | $2.68 | $2.68 | $2.43 | 0 |
2015-12-29 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-12-28 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-12-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.54 | 0 |
2015-12-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-12-22 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-12-21 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-12-18 | $2.66 | $2.66 | $2.66 | $2.66 | $2.41 | 0 |
2015-12-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.35 | 0 |
2015-12-16 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-12-15 | $2.65 | $2.65 | $2.65 | $2.65 | $2.40 | 0 |
2015-12-14 | $2.64 | $2.64 | $2.64 | $2.64 | $2.40 | 0 |
2015-12-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.53 | 0 |
2015-12-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 0 |
2015-12-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 0 |
2015-12-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-12-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 0 |
2015-12-04 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 0 |
2015-12-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.53 | 0 |
2015-12-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.50 | 0 |
2015-12-01 | $2.79 | $2.79 | $2.79 | $2.79 | $2.53 | 0 |
2015-11-30 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-11-27 | $2.69 | $2.69 | $2.69 | $2.69 | $2.44 | 0 |
2015-11-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-11-24 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-11-23 | $2.66 | $2.66 | $2.66 | $2.66 | $2.41 | 0 |
2015-11-20 | $2.67 | $2.67 | $2.67 | $2.67 | $2.42 | 0 |
2015-11-19 | $2.76 | $2.76 | $2.76 | $2.76 | $2.50 | 0 |
2015-11-18 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-11-17 | $2.63 | $2.63 | $2.63 | $2.63 | $2.39 | 0 |
2015-11-16 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-11-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-11-12 | $2.69 | $2.69 | $2.69 | $2.69 | $2.44 | 0 |
2015-11-11 | $2.72 | $2.72 | $2.72 | $2.72 | $2.47 | 0 |
2015-11-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-11-09 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-11-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.43 | 0 |
2015-11-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 0 |
2015-11-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.59 | 0 |
2015-11-03 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 0 |
2015-11-02 | $2.94 | $2.94 | $2.94 | $2.94 | $2.67 | 0 |
2015-10-30 | $2.94 | $2.94 | $2.94 | $2.94 | $2.67 | 0 |
2015-10-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.68 | 0 |
2015-10-28 | $3.06 | $3.06 | $3.06 | $3.06 | $2.78 | 0 |
2015-10-27 | $3.09 | $3.09 | $3.09 | $3.09 | $2.80 | 0 |
2015-10-26 | $3.09 | $3.09 | $3.09 | $3.09 | $2.80 | 0 |
2015-10-23 | $3.17 | $3.17 | $3.17 | $3.17 | $2.88 | 0 |
2015-10-22 | $3.12 | $3.12 | $3.12 | $3.12 | $2.83 | 0 |
2015-10-21 | $3.08 | $3.08 | $3.08 | $3.08 | $2.79 | 0 |
2015-10-20 | $3.17 | $3.17 | $3.17 | $3.17 | $2.88 | 0 |
2015-10-19 | $3.05 | $3.05 | $3.05 | $3.05 | $2.77 | 0 |
2015-10-16 | $3.18 | $3.18 | $3.18 | $3.18 | $2.88 | 0 |
2015-10-15 | $3.26 | $3.26 | $3.26 | $3.26 | $2.96 | 0 |
2015-10-14 | $3.27 | $3.27 | $3.27 | $3.27 | $2.97 | 0 |
2015-10-13 | $3.09 | $3.09 | $3.09 | $3.09 | $2.80 | 0 |
2015-10-12 | $3.08 | $3.08 | $3.08 | $3.08 | $2.79 | 0 |
2015-10-09 | $3.17 | $3.17 | $3.17 | $3.17 | $2.88 | 0 |
2015-10-08 | $3.07 | $3.07 | $3.07 | $3.07 | $2.79 | 0 |
2015-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.79 | 0 |
2015-10-06 | $3.07 | $3.07 | $3.07 | $3.07 | $2.79 | 0 |
2015-10-05 | $2.96 | $2.96 | $2.96 | $2.96 | $2.69 | 0 |
2015-10-02 | $2.89 | $2.89 | $2.89 | $2.89 | $2.62 | 0 |
2015-10-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.44 | 0 |
2015-09-30 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-09-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-09-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-09-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.58 | 0 |
2015-09-24 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 0 |
2015-09-23 | $2.72 | $2.72 | $2.72 | $2.72 | $2.47 | 0 |
2015-09-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.49 | 0 |
2015-09-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 0 |
2015-09-18 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 0 |
2015-09-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.61 | 0 |
2015-09-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.54 | 0 |
2015-09-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.43 | 0 |
2015-09-14 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-09-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 0 |
2015-09-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.45 | 0 |
2015-09-09 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-09-08 | $2.80 | $2.80 | $2.80 | $2.80 | $2.54 | 0 |
2015-09-04 | $2.77 | $2.77 | $2.77 | $2.77 | $2.51 | 0 |
2015-09-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.53 | 0 |
2015-09-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 0 |
2015-09-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.59 | 0 |
2015-08-31 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 0 |
2015-08-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.67 | 0 |
2015-08-27 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 0 |
2015-08-26 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 0 |
2015-08-25 | $2.82 | $2.82 | $2.82 | $2.82 | $2.56 | 0 |
2015-08-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.64 | 0 |
2015-08-21 | $3.12 | $3.12 | $3.12 | $3.12 | $2.83 | 0 |
2015-08-20 | $3.21 | $3.21 | $3.21 | $3.21 | $2.91 | 0 |
2015-08-19 | $3.12 | $3.12 | $3.12 | $3.12 | $2.83 | 0 |
2015-08-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.77 | 0 |
2015-08-17 | $3.09 | $3.09 | $3.09 | $3.09 | $2.80 | 0 |
2015-08-14 | $3.02 | $3.02 | $3.02 | $3.02 | $2.74 | 0 |
2015-08-13 | $3.06 | $3.06 | $3.06 | $3.06 | $2.78 | 0 |
2015-08-12 | $3.20 | $3.20 | $3.20 | $3.20 | $2.90 | 0 |
2015-08-11 | $3.04 | $3.04 | $3.04 | $3.04 | $2.76 | 0 |
2015-08-10 | $2.97 | $2.97 | $2.97 | $2.97 | $2.69 | 0 |
2015-08-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 0 |
2015-08-06 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 0 |
2015-08-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 0 |
2015-08-04 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 0 |
2015-08-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.52 | 0 |
2015-07-31 | $2.87 | $2.87 | $2.87 | $2.87 | $2.60 | 0 |
2015-07-30 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 0 |
2015-07-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.59 | 0 |
2015-07-28 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 0 |
2015-07-27 | $2.78 | $2.78 | $2.78 | $2.78 | $2.52 | 0 |
2015-07-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.59 | 0 |
2015-07-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 0 |
2015-07-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.59 | 0 |
2015-07-21 | $2.88 | $2.88 | $2.88 | $2.88 | $2.61 | 0 |
2015-07-20 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 0 |
2015-07-17 | $3.09 | $3.09 | $3.09 | $3.09 | $2.80 | 0 |
2015-07-16 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
2015-07-15 | $3.26 | $3.26 | $3.26 | $3.26 | $2.96 | 0 |
2015-07-14 | $3.34 | $3.34 | $3.34 | $3.34 | $3.03 | 0 |
2015-07-13 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
2015-07-10 | $3.32 | $3.32 | $3.32 | $3.32 | $3.01 | 0 |
2015-07-09 | $3.34 | $3.34 | $3.34 | $3.34 | $3.03 | 0 |
2015-07-08 | $3.34 | $3.34 | $3.34 | $3.34 | $3.03 | 0 |
2015-07-07 | $3.36 | $3.36 | $3.36 | $3.36 | $3.05 | 0 |
2015-07-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.18 | 0 |
2015-07-02 | $3.46 | $3.46 | $3.46 | $3.46 | $3.14 | 0 |
2015-07-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.09 | 0 |
2015-06-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.17 | 0 |
2015-06-29 | $3.52 | $3.52 | $3.52 | $3.52 | $3.19 | 0 |
2015-06-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.22 | 0 |
2015-06-25 | $3.57 | $3.57 | $3.57 | $3.57 | $3.24 | 0 |
2015-06-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.28 | 0 |
2015-06-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.27 | 0 |
2015-06-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.27 | 0 |
2015-06-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.28 | 0 |
INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX) News Headlines
Recent INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX) News
Similar Companies to INVESCO GOLD & PRECIOUS METALS FUND CLASS B (IGDBX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |