Invesco Energy Fund Class Y (IENYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.49
+0.11 (0.39%)
May 23, 2025, 4:00 PM EDT
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.49% |
| May 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.56% |
| May 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.87% |
| May 27, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.77% |
| May 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.39% |
| May 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.25% |
| May 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.25% |
| May 20, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| May 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.03% |
| May 16, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.24% |
| May 15, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.03% |
| May 14, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.65% |
| May 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.59% |
| May 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.98% |
| May 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.25% |
| May 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.19% |
| May 7, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.18% |
| May 6, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.22% |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.53% |
| May 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.48% |
| May 1, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.73% |
| Apr 30, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.17% |
| Apr 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.53% |
| Apr 28, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.71% |
| 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% |