Invesco Diversified Dividend Fund Class R6 (LCEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.77
-0.02 (-0.10%)
Oct 31, 2024, 8:00 PM EDT
LCEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.10% |
| Oct 30, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% |
| Oct 29, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.50% |
| Oct 28, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.56% |
| Oct 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.80% |
| Oct 24, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Oct 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| Oct 22, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.15% |
| Oct 21, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.94% |
| Oct 18, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Oct 17, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| Oct 16, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| Oct 15, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.60% |
| Oct 14, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.70% |
| Oct 11, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.96% |
| Oct 10, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% |
| Oct 9, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Oct 8, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Oct 7, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.66% |
| Oct 4, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.66% |
| Oct 3, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.51% |
| Oct 2, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Oct 1, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.40% |
| Sep 30, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.35% |
| Sep 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.25% |
| Sep 26, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Sep 25, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% |
| Sep 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Sep 23, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Sep 20, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.15% |
| Sep 19, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.97% |
| Sep 18, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.36% |
| Sep 17, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Sep 16, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.72% |
| Sep 13, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.83% |
| Sep 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.36% |
| Sep 11, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.10% |
| Sep 10, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Sep 9, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.94% |
| Sep 6, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.14% |
| Sep 5, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.82% |
| Sep 4, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.15% |
| Sep 3, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.26% |
| Aug 30, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.76% |
| Aug 29, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Aug 28, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.05% |
| Aug 27, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Aug 26, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.15% |
| Aug 23, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.03% |
| Aug 22, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| Aug 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.47% |
| Aug 20, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.31% |
| Aug 19, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.73% |
| Aug 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Aug 15, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.27% |
| Aug 14, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.48% |
| Aug 13, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.86% |
| Aug 12, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| Aug 9, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.16% |
| Aug 8, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.74% |
| Aug 7, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.60% |
| Aug 6, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% |
| Aug 5, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -2.29% |
| Aug 2, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.63% |
| Aug 1, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.24% |
| Jul 31, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.57% |
| Jul 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% |
| Jul 29, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.10% |
| Jul 26, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.32% |
| Jul 25, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Jul 24, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.84% |
| Jul 23, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.58% |
| Jul 22, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.63% |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% |
| Jul 18, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.83% |
| Jul 17, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.31% |
| Jul 16, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.37% |
| Jul 15, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% |
| Jul 12, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.26% |
| Jul 11, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.75% |
| Jul 10, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.02% |
| Jul 9, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% |
| Jul 8, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| Jul 5, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.11% |
| Jul 3, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| Jul 2, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.49% |
| Jul 1, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| Jun 28, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Jun 27, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.48% |
| Jun 26, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.48 | -0.43% |
| Jun 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.56 | -0.64% |
| Jun 24, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.68 | 0.70% |
| Jun 21, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | -0.11% |
| Jun 20, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | 0.11% |
| Jun 18, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | 0.27% |
| Jun 17, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.50 | 0.76% |
| Jun 14, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.36 | -0.38% |
| Jun 13, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | -0.27% |
| Jun 12, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.48 | 0.11% |
| Jun 11, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.46 | -0.59% |