Invesco Energy Fund Class Y (IENYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.95
+0.38 (1.38%)
At close: Apr 24, 2025
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.29% |
| Apr 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.38% |
| Apr 23, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.25% |
| Apr 22, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.07% |
| Apr 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.63% |
| Apr 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.00% |
| Apr 16, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.20% |
| Apr 15, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.04% |
| Apr 14, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.26% |
| Apr 11, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.82% |
| Apr 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -5.86% |
| Apr 9, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 7.56% |
| Apr 8, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -3.26% |
| Apr 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.34% |
| Apr 4, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -4.97% |
| Apr 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -6.44% |
| Apr 2, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.19% |
| Apr 1, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.61% |
| Mar 31, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.78% |
| Mar 28, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.68% |
| Mar 27, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.70% |
| Mar 26, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.84% |
| Mar 25, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.36% |
| Mar 24, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.78% |
| Mar 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.74% |
| Mar 20, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.39% |
| Mar 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.25% |
| Mar 18, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.56% |
| Mar 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.41% |
| Mar 14, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.44% |
| Mar 13, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.55% |
| Mar 12, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.69% |
| Mar 11, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.41% |
| Mar 10, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.27% |
| Mar 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.53% |
| Mar 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.21% |
| Mar 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.24% |
| Mar 4, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.83% |
| Mar 3, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -3.36% |
| Feb 28, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.87% |
| Feb 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.30% |
| Feb 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.40% |
| Feb 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.26% |
| Feb 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.69% |
| Feb 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.42% |
| Feb 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.72% |
| Feb 19, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.26% |
| Feb 18, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.02% |
| Feb 14, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.33% |
| Feb 13, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.57% |