Invesco Diversified Dividend R5 (DDFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
+0.05 (0.25%)
At close: Oct 14, 2026
DDFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.25% |
| Oct 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% |
| Oct 12, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Oct 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.46% |
| Oct 8, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.61% |
| Oct 7, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.46% |
| Oct 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Oct 5, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.52% |
| Oct 2, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.57% |
| Oct 1, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.16% |
| Sep 30, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.82% |
| Sep 29, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.26% |
| Sep 28, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% |
| Sep 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% |
| Sep 24, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.33% |
| Sep 23, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | -0.25% |
| Sep 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.36% |
| Sep 21, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.46% |
| Sep 18, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | -0.25% |
| Sep 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | 0.36% |
| Sep 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | -1.01% |
| Sep 15, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | -0.15% |
| Sep 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -0.20% |
| Sep 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.60% |
| Sep 10, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | -0.40% |
| Sep 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -0.35% |
| Sep 8, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | -0.64% |
| Sep 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | -0.55% |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 0.70% |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 0.30% |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.30% |
| Aug 31, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | -0.39% |
| Aug 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | 0.25% |
| Aug 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | -0.45% |
| Aug 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 0.10% |
| Aug 25, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | -0.05% |
| Aug 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.35% |
| Aug 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 0.45% |
| Aug 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | -0.79% |
| Aug 19, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.25% |
| Aug 18, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.04 | 0.05% |
| Aug 17, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | -0.74% |
| Aug 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | 0.25% |
| Aug 13, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 0.10% |
| Aug 12, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.10% |
| Aug 11, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.15% |
| Aug 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | 0.20% |
| Aug 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 0.30% |
| Aug 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | -0.19% |
| Aug 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | -0.05% |