Invesco Diversified Dividend Fund R5 Class (DDFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
+0.05 (0.26%)
Jul 9, 2025, 4:00 PM EDT

DDFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202519.0319.0319.0319.0319.030.26%
Jul 8, 202518.9818.9818.9818.9818.98-0.21%
Jul 7, 202519.0219.0219.0219.0219.02-0.58%
Jul 3, 202519.1319.1319.1319.1319.130.63%
Jul 2, 202519.0119.0119.0119.0119.010.26%
Jul 1, 202518.9618.9618.9618.9618.960.69%
Jun 30, 202518.8318.8318.8318.8318.830.53%
Jun 27, 202518.7318.7318.7318.7318.730.38%
Jun 26, 202518.6618.6618.6618.6618.660.32%
Jun 25, 202518.6018.6018.6018.6018.52-0.43%
Jun 24, 202518.6818.6818.6818.6818.600.76%
Jun 23, 202518.5418.5418.5418.5418.460.82%
Jun 20, 202518.3918.3918.3918.3918.320.16%
Jun 18, 202518.3618.3618.3618.3618.290.11%
Jun 17, 202518.3418.3418.3418.3418.27-0.70%
Jun 16, 202518.4718.4718.4718.4718.390.44%
Jun 13, 202518.3918.3918.3918.3918.32-1.02%
Jun 12, 202518.5818.5818.5818.5818.500.54%
Jun 11, 202518.4818.4818.4818.4818.40-
Jun 10, 202518.4818.4818.4818.4818.400.22%
Jun 9, 202518.4418.4418.4418.4418.37-0.05%
Jun 6, 202518.4518.4518.4518.4518.370.93%
Jun 5, 202518.2818.2818.2818.2818.21-0.05%
Jun 4, 202518.2918.2918.2918.2918.22-0.38%
Jun 3, 202518.3618.3618.3618.3618.290.55%
Jun 2, 202518.2618.2618.2618.2618.190.22%
May 30, 202518.2218.2218.2218.2218.150.28%
May 29, 202518.1718.1718.1718.1718.100.39%
May 28, 202518.1018.1018.1018.1018.03-0.60%
May 27, 202518.2118.2118.2118.2118.141.51%
May 23, 202517.9417.9417.9417.9417.87-0.28%
May 22, 202517.9917.9917.9917.9917.92-0.39%
May 21, 202518.0618.0618.0618.0617.99-1.63%
May 20, 202518.3618.3618.3618.3618.29-0.22%
May 19, 202518.4018.4018.4018.4018.330.16%
May 16, 202518.3718.3718.3718.3718.300.77%
May 15, 202518.2318.2318.2318.2318.161.11%
May 14, 202518.0318.0318.0318.0317.96-0.44%
May 13, 202518.1118.1118.1118.1118.04-0.28%
May 12, 202518.1618.1618.1618.1618.091.97%
May 9, 202517.8117.8117.8117.8117.74-0.06%
May 8, 202517.8217.8217.8217.8217.750.28%
May 7, 202517.7717.7717.7717.7717.700.45%
May 6, 202517.6917.6917.6917.6917.62-0.67%
May 5, 202517.8117.8117.8117.8117.74-0.28%
May 2, 202517.8617.8617.8617.8617.791.59%
May 1, 202517.5817.5817.5817.5817.51-
Apr 30, 202517.5817.5817.5817.5817.510.29%
Apr 29, 202517.5317.5317.5317.5317.460.40%
Apr 28, 202517.4617.4617.4617.4617.390.34%