Invesco Dividend Income R (IRTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.70
+0.03 (0.11%)
At close: Apr 1, 2026
IRTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.11% |
| Mar 31, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.64% |
| Mar 30, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.34% |
| Mar 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.98% |
| Mar 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.78% |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | 0.45% |
| Mar 24, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.66 | 0.57% |
| Mar 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.51 | 0.95% |
| Mar 20, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.26 | -0.90% |
| Mar 19, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.50 | -0.11% |
| Mar 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.53 | -1.37% |
| Mar 17, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.90 | 0.11% |
| Mar 16, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.87 | 0.82% |
| Mar 13, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.65 | 0.11% |
| Mar 12, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.62 | -1.15% |
| Mar 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.93 | -0.52% |
| Mar 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.07 | -0.18% |
| Mar 9, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.12 | 0.11% |
| Mar 6, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.09 | -1.20% |
| Mar 5, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.41 | -1.29% |
| Mar 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.77 | 0.14% |
| Mar 3, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.73 | -1.07% |
| Mar 2, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.03 | -0.21% |
| Feb 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.09 | 0.04% |
| Feb 26, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.08 | 0.07% |
| Feb 25, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.06 | 0.11% |
| Feb 24, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.03 | 0.25% |
| Feb 23, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.96 | -0.71% |
| Feb 20, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.16 | 0.36% |
| Feb 19, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.06 | -0.21% |
| Feb 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.10 | 0.07% |
| Feb 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.08 | -0.07% |
| Feb 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.10 | 0.61% |
| Feb 12, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.93 | -0.82% |
| Feb 11, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.16 | 0.36% |
| Feb 10, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.06 | 0.21% |
| Feb 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.00 | -0.07% |
| Feb 6, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.02 | 1.81% |
| Feb 5, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.52 | -0.29% |
| Feb 4, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.60 | 0.47% |
| Feb 3, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.47 | 0.58% |
| Feb 2, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.31 | 0.59% |
| Jan 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 0.18% |
| Jan 29, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.10 | 0.63% |
| Jan 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.93 | -0.04% |
| Jan 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.94 | 0.11% |
| Jan 26, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.91 | 0.52% |
| Jan 23, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | -0.26% |
| Jan 22, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.84 | -0.07% |
| Jan 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.86 | 0.98% |