Invesco Diversified Dividend R (DDFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.86
+0.07 (0.35%)
At close: Jul 7, 2026
DDFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.35% |
| Jul 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Jul 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.97% |
| Jul 1, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.15% |
| Jun 30, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.05% |
| Jun 29, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% |
| Jun 26, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.15% |
| Jun 25, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Jun 24, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.41 | - |
| Jun 23, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.41 | -0.25% |
| Jun 22, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.46 | 0.36% |
| Jun 18, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | -0.05% |
| Jun 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | -1.07% |
| Jun 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.61 | 0.31% |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 0.21% |
| Jun 12, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | 0.61% |
| Jun 11, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | 1.31% |
| Jun 10, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | -0.83% |
| Jun 9, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | 0.78% |
| Jun 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | -0.21% |
| Jun 5, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.19 | -0.83% |
| Jun 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | 1.15% |
| Jun 3, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.13 | -0.10% |
| Jun 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | 0.78% |
| Jun 1, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | -0.73% |
| May 29, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | -0.05% |
| May 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | -0.26% |
| May 27, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -0.21% |
| May 26, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.24 | -0.26% |
| May 22, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | 0.78% |
| May 21, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | 0.10% |
| May 20, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | 0.47% |
| May 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | -0.36% |
| May 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | 0.47% |
| May 15, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | -0.83% |
| May 14, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | 0.73% |
| May 13, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | 0.05% |
| May 12, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.53% |
| May 11, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | - |
| May 8, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | -0.26% |
| May 7, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | -1.09% |
| May 6, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | 0.63% |
| May 5, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.06 | 0.42% |
| May 4, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | -0.73% |
| May 1, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | -0.47% |
| Apr 30, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | 1.37% |
| Apr 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | -0.11% |
| Apr 28, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | 0.16% |
| Apr 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.94 | -0.32% |
| Apr 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | -0.52% |