Invesco Diversified Dividend R (DDFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.02 (0.10%)
Aug 26, 2026, 4:00 PM EST
DDFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Aug 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.35% |
| Aug 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.45% |
| Aug 20, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.84% |
| Aug 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Aug 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Aug 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.74% |
| Aug 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Aug 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.15% |
| Aug 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Aug 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% |
| Aug 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% |
| Aug 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Aug 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% |
| Aug 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Aug 4, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.90% |
| Aug 3, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.70% |
| Jul 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Jul 30, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% |
| Jul 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.15% |
| Jul 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.86% |
| Jul 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% |
| Jul 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.92% |
| Jul 23, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% |
| Jul 22, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Jul 21, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Jul 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.56% |
| Jul 17, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% |
| Jul 16, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Jul 15, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Jul 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.81% |
| Jul 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.15% |
| Jul 10, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% |
| Jul 9, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.20% |
| Jul 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.96% |
| 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% |