Invesco Equity and Income Fund Class R6 (IEIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.61
+0.08 (0.76%)
Jun 6, 2025, 4:00 PM EDT
IEIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% |
| Jun 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jun 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Jun 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Jun 6, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Jun 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Jun 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Jun 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Jun 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| May 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| May 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| May 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
| May 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% |
| May 23, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| 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% |