Nasdaq - Delayed Quote USD

Invesco Diversified Dividend R5 (DDFIX)

18.40
+0.03
+(0.16%)
At close: 8:00:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.3718.3718.3718.3718.37-
May 15, 202518.2318.2318.2318.2318.23-
May 14, 202518.0318.0318.0318.0318.03-
May 13, 202518.1118.1118.1118.1118.11-
May 12, 202518.1618.1618.1618.1618.16-
May 9, 202517.8117.8117.8117.8117.81-
May 8, 202517.8217.8217.8217.8217.82-
May 7, 202517.6917.6917.6917.6917.69-
May 6, 202517.6917.6917.6917.6917.69-
May 5, 202517.8117.8117.8117.8117.81-
May 2, 202517.8617.8617.8617.8617.86-
May 1, 202517.5817.5817.5817.5817.58-
Apr 30, 202517.5817.5817.5817.5817.58-
Apr 29, 202517.5317.5317.5317.5317.53-
Apr 28, 202517.4617.4617.4617.4617.46-
Apr 25, 202517.4017.4017.4017.4017.40-
Apr 24, 202517.4117.4117.4117.4117.41-
Apr 23, 202517.2017.2017.2017.2017.20-
Apr 22, 202517.0517.0517.0517.0517.05-
Apr 21, 202516.7116.7116.7116.7116.71-
Apr 17, 202517.0217.0217.0217.0217.02-
Apr 16, 202516.9916.9916.9916.9916.99-
Apr 15, 202517.2017.2017.2017.2017.20-
Apr 14, 202517.2517.2517.2517.2517.25-
Apr 11, 202517.0917.0917.0917.0917.09-
Apr 10, 202516.8616.8616.8616.8616.86-
Apr 9, 202517.2917.2917.2917.2917.29-
Apr 8, 202516.2516.2516.2516.2516.25-
Apr 7, 202516.4116.4116.4116.4116.41-
Apr 4, 202516.4716.4716.4716.4716.47-
Apr 3, 202517.4517.4517.4517.4517.45-
Apr 2, 202518.1418.1418.1418.1418.14-
Apr 1, 202518.0718.0718.0718.0718.07-
Mar 31, 202518.0918.0918.0918.0918.09-
Mar 28, 202517.9017.9017.9017.9017.90-
Mar 27, 2025 0.077 Dividend
Mar 27, 202518.1118.1118.1118.1118.11-
Mar 26, 202518.2318.2318.2318.2318.15-
Mar 25, 202518.2518.2518.2518.2518.17-
Mar 24, 202518.2818.2818.2818.2818.20-
Mar 21, 202518.0718.0718.0718.0717.99-
Mar 20, 202518.1318.1318.1318.1318.05-
Mar 19, 202518.1818.1818.1818.1818.10-
Mar 18, 202518.0418.0418.0418.0417.96-
Mar 17, 202518.1118.1118.1118.1118.03-
Mar 14, 202517.9117.9117.9117.9117.83-
Mar 13, 202517.6017.6017.6017.6017.53-
Mar 12, 202517.7517.7517.7517.7517.68-
Mar 11, 202517.7917.7917.7917.7917.71-
Mar 10, 202517.9817.9817.9817.9817.90-
Mar 7, 202518.3318.3318.3318.3318.25-
Mar 6, 202518.2418.2418.2418.2418.16-
Mar 5, 202518.4418.4418.4418.4418.36-
Mar 4, 202518.2818.2818.2818.2818.20-
Mar 3, 202518.6518.6518.6518.6518.57-
Feb 28, 202518.8218.8218.8218.8218.74-
Feb 27, 202518.5518.5518.5518.5518.47-
Feb 26, 202518.6218.6218.6218.6218.54-
Feb 25, 202518.6518.6518.6518.6518.57-
Feb 24, 202518.6118.6118.6118.6118.53-
Feb 21, 202518.6418.6418.6418.6418.56-
Feb 20, 202518.8718.8718.8718.8718.79-
Feb 19, 202518.9818.9818.9818.9818.90-
Feb 18, 202518.9418.9418.9418.9418.86-
Feb 14, 202518.8618.8618.8618.8618.78-
Feb 13, 202518.8918.8918.8918.8918.81-
Feb 12, 202518.8018.8018.8018.8018.72-
Feb 11, 202518.8818.8818.8818.8818.80-
Feb 10, 202518.7918.7918.7918.7918.71-
Feb 7, 202518.7318.7318.7318.7318.65-
Feb 6, 202518.8618.8618.8618.8618.78-
Feb 5, 202518.7818.7818.7818.7818.70-
Feb 4, 202518.6718.6718.6718.6718.59-
Feb 3, 202518.6418.6418.6418.6418.56-
Jan 31, 202518.7218.7218.7218.7218.64-
Jan 30, 202518.8418.8418.8418.8418.76-
Jan 29, 202518.7118.7118.7118.7118.63-
Jan 28, 202518.7218.7218.7218.7218.64-
Jan 27, 202518.8318.8318.8318.8318.75-
Jan 24, 202518.7718.7718.7718.7718.69-
Jan 23, 202518.7718.7718.7718.7718.69-
Jan 22, 202518.6018.6018.6018.6018.52-
Jan 21, 202518.6618.6618.6618.6618.58-
Jan 17, 202518.4218.4218.4218.4218.34-
Jan 16, 202518.2818.2818.2818.2818.20-
Jan 15, 202518.2018.2018.2018.2018.12-
Jan 14, 202518.0118.0118.0118.0117.93-
Jan 13, 202517.8517.8517.8517.8517.77-
Jan 10, 202517.7317.7317.7317.7317.66-
Jan 8, 202517.9517.9517.9517.9517.87-
Jan 7, 202517.8917.8917.8917.8917.81-
Jan 6, 202517.9417.9417.9417.9417.86-
Jan 3, 202517.9517.9517.9517.9517.87-
Jan 2, 202517.8117.8117.8117.8117.73-
Dec 31, 202417.8317.8317.8317.8317.75-
Dec 30, 202417.8017.8017.8017.8017.72-
Dec 27, 202417.9617.9617.9617.9617.88-
Dec 26, 202418.0718.0718.0718.0717.99-
Dec 24, 202418.0518.0518.0518.0517.97-
Dec 23, 202417.9017.9017.9017.9017.82-
Dec 20, 202417.8517.8517.8517.8517.77-
Dec 19, 202417.6417.6417.6417.6417.57-
Dec 18, 202417.7117.7117.7117.7117.64-
Dec 17, 202418.1918.1918.1918.1918.11-
Dec 16, 202418.3218.3218.3218.3218.24-
Dec 13, 202418.3718.3718.3718.3718.29-
Dec 12, 2024 0.086 Dividend
Dec 12, 202418.3618.3618.3618.3618.28-
Dec 12, 2024 1.85 Capital Gains
Dec 11, 202420.3820.3820.3820.3818.37-
Dec 10, 202420.4020.4020.4020.4018.39-
Dec 9, 202420.4920.4920.4920.4918.47-
Dec 6, 202420.6520.6520.6520.6518.61-
Dec 5, 202420.7120.7120.7120.7118.67-
Dec 4, 202420.7320.7320.7320.7318.69-
Dec 3, 202420.6720.6720.6720.6718.63-
Dec 2, 202420.7020.7020.7020.7018.66-
Nov 29, 202420.7920.7920.7920.7918.74-
Nov 27, 202420.7320.7320.7320.7318.69-
Nov 26, 202420.7420.7420.7420.7418.70-
Nov 25, 202420.7020.7020.7020.7018.66-
Nov 22, 202420.5920.5920.5920.5918.56-
Nov 21, 202420.4720.4720.4720.4718.45-
Nov 20, 202420.2820.2820.2820.2818.28-
Nov 19, 202420.2320.2320.2320.2318.24-
Nov 18, 202420.3320.3320.3320.3318.33-
Nov 15, 202420.2720.2720.2720.2718.27-
Nov 14, 202420.3120.3120.3120.3118.31-
Nov 13, 202420.3820.3820.3820.3818.37-
Nov 12, 202420.3520.3520.3520.3518.34-
Nov 11, 202420.5220.5220.5220.5218.50-
Nov 8, 202420.4420.4420.4420.4418.43-
Nov 7, 202420.3320.3320.3320.3318.33-
Nov 6, 202420.4120.4120.4120.4118.40-
Nov 5, 202419.9219.9219.9219.9217.96-
Nov 4, 202419.7119.7119.7119.7117.77-
Nov 1, 202419.7519.7519.7519.7517.80-
Oct 31, 202419.7719.7719.7719.7717.82-
Oct 30, 202419.7919.7919.7919.7917.84-
Oct 29, 202419.7819.7819.7819.7817.83-
Oct 28, 202419.8819.8819.8819.8817.92-
Oct 25, 202419.7719.7719.7719.7717.82-
Oct 24, 202419.9319.9319.9319.9317.97-
Oct 23, 202419.9319.9319.9319.9317.97-
Oct 22, 202419.9519.9519.9519.9517.98-
Oct 21, 202419.9319.9319.9319.9317.97-
Oct 18, 202420.1120.1120.1120.1118.13-
Oct 17, 202420.0820.0820.0820.0818.10-
Oct 16, 202420.0920.0920.0920.0918.11-
Oct 15, 202419.9519.9519.9519.9517.98-
Oct 14, 202420.0720.0720.0720.0718.09-
Oct 11, 202419.9419.9419.9419.9417.97-
Oct 10, 202419.7419.7419.7419.7417.79-
Oct 9, 202419.7919.7919.7919.7917.84-
Oct 8, 202419.6419.6419.6419.6417.70-
Oct 7, 202419.6419.6419.6419.6417.70-
Oct 4, 202419.7819.7819.7819.7817.83-
Oct 3, 202419.6519.6519.6519.6517.71-
Oct 2, 202419.7519.7519.7519.7517.80-
Oct 1, 202419.7619.7619.7619.7617.81-
Sep 30, 202419.8319.8319.8319.8317.88-
Sep 27, 202419.7719.7719.7719.7717.82-
Sep 26, 2024 0.086 Dividend
Sep 26, 202419.7119.7119.7119.7117.77-
Sep 25, 202419.7019.7019.7019.7017.68-
Sep 24, 202419.8019.8019.8019.8017.77-
Sep 23, 202419.7719.7719.7719.7717.74-
Sep 20, 202419.7319.7319.7319.7317.71-
Sep 19, 202419.7619.7619.7619.7617.73-
Sep 18, 202419.5719.5719.5719.5717.56-
Sep 17, 202419.6419.6419.6419.6417.63-
Sep 16, 202419.6519.6519.6519.6517.64-
Sep 13, 202419.5119.5119.5119.5117.51-
Sep 12, 202419.3519.3519.3519.3517.37-
Sep 11, 202419.2819.2819.2819.2817.30-
Sep 10, 202419.3019.3019.3019.3017.32-
Sep 9, 202419.3219.3219.3219.3217.34-
Sep 6, 202419.1519.1519.1519.1517.19-
Sep 5, 202419.3719.3719.3719.3717.38-
Sep 4, 202419.5219.5219.5219.5217.52-
Sep 3, 202419.5619.5619.5619.5617.55-
Aug 30, 202419.8119.8119.8119.8117.78-
Aug 29, 202419.6619.6619.6619.6617.64-
Aug 28, 202419.5819.5819.5819.5817.57-
Aug 27, 202419.5919.5919.5919.5917.58-
Aug 26, 202419.5919.5919.5919.5917.58-
Aug 23, 202419.5619.5619.5619.5617.55-
Aug 22, 202419.3619.3619.3619.3617.38-
Aug 21, 202419.3719.3719.3719.3717.38-
Aug 20, 202419.2819.2819.2819.2817.30-
Aug 19, 202419.3419.3419.3419.3417.36-
Aug 16, 202419.2019.2019.2019.2017.23-
Aug 15, 202419.1719.1719.1719.1717.20-
Aug 14, 202418.9318.9318.9318.9316.99-
Aug 13, 202418.8418.8418.8418.8416.91-
Aug 12, 202418.6818.6818.6818.6816.77-
Aug 9, 202418.7118.7118.7118.7116.79-
Aug 8, 202418.6818.6818.6818.6816.77-
Aug 7, 202418.3618.3618.3618.3616.48-
Aug 6, 202418.4718.4718.4718.4716.58-
Aug 5, 202418.3318.3318.3318.3316.45-
Aug 2, 202418.7618.7618.7618.7616.84-
Aug 1, 202419.0719.0719.0719.0717.12-
Jul 31, 202419.3119.3119.3119.3117.33-
Jul 30, 202419.2019.2019.2019.2017.23-
Jul 29, 202419.1519.1519.1519.1517.19-
Jul 26, 202419.1319.1319.1319.1317.17-
Jul 25, 202418.8818.8818.8818.8816.94-
Jul 24, 202418.8518.8518.8518.8516.92-
Jul 23, 202419.0119.0119.0119.0117.06-
Jul 22, 202419.1219.1219.1219.1217.16-
Jul 19, 202419.0019.0019.0019.0017.05-
Jul 18, 202419.1319.1319.1319.1317.17-
Jul 17, 202419.2919.2919.2919.2917.31-
Jul 16, 202419.2319.2319.2319.2317.26-
Jul 15, 202418.9818.9818.9818.9817.03-
Jul 12, 202418.9418.9418.9418.9417.00-
Jul 11, 202418.9018.9018.9018.9016.96-
Jul 10, 202418.7518.7518.7518.7516.83-
Jul 9, 202418.5618.5618.5618.5616.66-
Jul 8, 202418.5718.5718.5718.5716.67-
Jul 5, 202418.5518.5518.5518.5516.65-
Jul 3, 202418.5718.5718.5718.5716.67-
Jul 2, 202418.5518.5518.5518.5516.65-
Jul 1, 202418.4618.4618.4618.4616.57-
Jun 28, 202418.5118.5118.5118.5116.61-
Jun 27, 2024 0.086 Dividend
Jun 27, 202418.4918.4918.4918.4916.59-
Jun 26, 202418.5718.5718.5718.5716.59-
Jun 25, 202418.6518.6518.6518.6516.66-
Jun 24, 202418.7718.7718.7718.7716.77-
Jun 21, 202418.6318.6318.6318.6316.64-
Jun 20, 202418.6618.6618.6618.6616.67-
Jun 18, 202418.6418.6418.6418.6416.65-
Jun 17, 202418.5818.5818.5818.5816.60-
Jun 14, 202418.4418.4418.4418.4416.47-
Jun 13, 202418.5218.5218.5218.5216.54-
Jun 12, 202418.5718.5718.5718.5716.59-
Jun 11, 202418.5518.5518.5518.5516.57-
Jun 10, 202418.6618.6618.6618.6616.67-
Jun 7, 202418.6318.6318.6318.6316.64-
Jun 6, 202418.6818.6818.6818.6816.69-
Jun 5, 202418.7018.7018.7018.7016.71-
Jun 4, 202418.6418.6418.6418.6416.65-
Jun 3, 202418.6818.6818.6818.6816.69-
May 31, 202418.8018.8018.8018.8016.79-
May 30, 202418.5618.5618.5618.5616.58-
May 29, 202418.4918.4918.4918.4916.52-
May 28, 202418.6718.6718.6718.6716.68-
May 24, 202418.7918.7918.7918.7916.79-
May 23, 202418.7318.7318.7318.7316.73-
May 22, 202418.9618.9618.9618.9616.94-
May 21, 202418.9918.9918.9918.9916.96-
May 20, 202418.9618.9618.9618.9616.94-

Related Tickers