Invesco Diversified Dividend Fund R5 Class (DDFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.37
+0.14 (0.77%)
May 16, 2025, 4:00 PM EDT
DDFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.77% |
| May 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.11% |
| May 14, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.44% |
| May 13, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.28% |
| May 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.97% |
| May 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.06% |
| May 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.28% |
| May 7, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| May 6, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.67% |
| May 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.28% |
| May 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.59% |
| May 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| Apr 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.29% |
| Apr 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Apr 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.34% |
| Apr 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Apr 24, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.22% |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% |
| Apr 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.03% |
| Apr 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.82% |
| Apr 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Apr 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% |
| Apr 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Apr 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.94% |
| Apr 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.36% |
| Apr 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.49% |
| Apr 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 6.40% |
| Apr 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.98% |
| Apr 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.36% |
| Apr 4, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -5.62% |
| Apr 3, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.80% |
| Apr 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |
| Apr 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Mar 31, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.06% |
| Mar 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.16% |
| Mar 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.66% |
| Mar 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.15 | -0.11% |
| Mar 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | -0.16% |
| Mar 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | 1.16% |
| Mar 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | -0.33% |
| Mar 20, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | -0.28% |
| Mar 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | 0.78% |
| Mar 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | -0.39% |
| Mar 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.03 | 1.12% |
| Mar 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | 1.76% |
| Mar 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | -0.85% |
| Mar 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | -0.22% |
| Mar 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | -1.06% |
| Mar 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | -1.91% |
| Mar 7, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | 0.49% |