Invesco Energy Fund Class A (IENAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.90
+0.08 (0.29%)
Apr 25, 2025, 8:04 PM EDT
IENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.29% |
| Apr 24, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.42% |
| Apr 23, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.29% |
| Apr 22, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 2.08% |
| Apr 21, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.64% |
| Apr 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.97% |
| Apr 16, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.24% |
| Apr 15, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Apr 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.26% |
| Apr 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.84% |
| Apr 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -5.85% |
| Apr 9, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 7.55% |
| Apr 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.27% |
| Apr 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -5.30% |
| Apr 4, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -5.00% |
| Apr 3, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -6.44% |
| Apr 2, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.16% |
| Apr 1, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.61% |
| Mar 31, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.78% |
| Mar 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.65% |
| Mar 27, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.74% |
| Mar 26, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.84% |
| Mar 25, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.36% |
| Mar 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.79% |
| Mar 21, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.75% |
| Mar 20, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.39% |
| Mar 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.25% |
| Mar 18, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.56% |
| Mar 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.41% |
| Mar 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.45% |
| Mar 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.58% |
| Mar 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.69% |
| Mar 11, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.41% |
| Mar 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.28% |
| Mar 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.51% |
| Mar 6, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.21% |
| Mar 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.24% |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.80% |
| Mar 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -3.37% |
| Feb 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.88% |
| Feb 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.30% |
| Feb 26, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.40% |
| Feb 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.26% |
| Feb 24, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.70% |
| Feb 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.42% |
| Feb 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.72% |
| Feb 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.26% |
| Feb 18, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.03% |
| Feb 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.33% |
| Feb 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.54% |