Invesco Diversified Dividend R (DDFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
+0.05 (0.25%)
At close: Oct 14, 2026
DDFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.25% |
| Oct 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Oct 12, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.65% |
| Oct 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.45% |
| Oct 8, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.61% |
| Oct 7, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.46% |
| Oct 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.66% |
| Oct 5, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.51% |
| Oct 2, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.51% |
| Oct 1, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.10% |
| Sep 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.82% |
| Sep 29, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.25% |
| Sep 28, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Sep 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Sep 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.30% |
| Sep 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | -0.30% |
| Sep 22, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.77 | -0.35% |
| Sep 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | 0.46% |
| Sep 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.75 | -0.25% |
| Sep 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | 0.35% |
| Sep 16, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.73 | -1.00% |
| Sep 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -0.20% |
| Sep 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | -0.15% |
| Sep 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | 0.60% |
| Sep 10, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | -0.40% |
| Sep 9, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | -0.35% |
| Sep 8, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.69% |
| Sep 4, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | -0.54% |
| Sep 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.28 | 0.75% |
| Sep 2, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | 0.25% |
| Sep 1, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.08 | -0.30% |
| Aug 31, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.14 | -0.40% |
| Aug 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.22 | 0.25% |
| Aug 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | -0.44% |
| Aug 26, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.26 | 0.10% |
| Aug 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.24 | -0.05% |
| Aug 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | 0.35% |
| Aug 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.18 | 0.45% |
| Aug 20, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | -0.84% |
| Aug 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.26 | 0.30% |
| Aug 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.05% |
| Aug 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | -0.73% |
| Aug 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | 0.19% |
| Aug 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | 0.15% |
| Aug 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.27 | 0.10% |
| Aug 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | 0.10% |
| Aug 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | 0.20% |
| Aug 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | 0.30% |
| Aug 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | -0.20% |
| Aug 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | - |