Invesco Energy Fund Class C (IEFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.19
-0.12 (-0.51%)
May 30, 2025, 4:00 PM EDT
IEFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.51% |
| May 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| May 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.90% |
| May 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.82% |
| May 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| May 22, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.30% |
| May 21, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.24% |
| May 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| May 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.01% |
| May 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| May 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| May 14, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.67% |
| May 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.57% |
| May 12, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.99% |
| May 9, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.23% |
| May 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.20% |
| May 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.18% |
| May 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
| May 5, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.53% |
| May 2, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.46% |
| May 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Apr 30, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -2.14% |
| Apr 29, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.56% |
| Apr 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.70% |
| Apr 25, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.26% |
| Apr 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.42% |
| Apr 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.27% |
| Apr 22, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.04% |
| Apr 21, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.65% |
| Apr 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.00% |
| Apr 16, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.24% |
| Apr 15, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Apr 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.28% |
| Apr 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.80% |
| Apr 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -5.85% |
| Apr 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.54% |
| Apr 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -3.25% |
| Apr 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -5.36% |
| Apr 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.97% |
| Apr 3, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -6.41% |
| Apr 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% |
| Apr 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.59% |
| Mar 31, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.79% |
| Mar 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.67% |
| Mar 27, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.70% |
| Mar 26, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.83% |
| Mar 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.36% |
| Mar 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.76% |
| Mar 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% |
| Mar 20, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.40% |