Invesco Equity and Income Fund Class R6 (IEIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.51
-0.02 (-0.19%)
May 20, 2025, 1:12 PM EDT
IEIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| May 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.33% |
| May 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% |
| May 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| May 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.57% |
| May 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| May 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| May 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| May 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.15% |
| May 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| May 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% |
| May 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% |
| May 6, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.49% |
| May 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| May 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% |
| May 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Apr 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Apr 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% |
| Apr 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Apr 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.01% |
| Apr 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.12% |
| Apr 22, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.55% |
| Apr 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% |
| Apr 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Apr 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.81% |
| Apr 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.61% |
| Apr 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% |
| Apr 10, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.60% |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.94% |
| Apr 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.83% |
| Apr 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Apr 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.98% |
| Apr 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.65% |
| Apr 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Apr 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Mar 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.96% |
| Mar 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.05% |
| Mar 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.38% |
| Mar 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -0.09% |
| Mar 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | 1.05% |
| Mar 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | -0.29% |
| Mar 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.43 | -0.19% |
| Mar 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | 0.67% |
| Mar 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | -0.29% |
| Mar 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | 0.87% |
| Mar 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 1.27% |
| Mar 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.58% |