Canada markets closed

Invesco Dividend Income R5 (FSIUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.57-0.04 (-0.16%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202425.5725.5725.5725.5725.57-
Jul 03, 202425.6125.6125.6125.6125.61-
Jul 02, 202425.5925.5925.5925.5925.59-
Jul 01, 202425.4925.4925.4925.4925.49-
Jun 28, 202425.5725.5725.5725.5725.57-
Jun 27, 202425.5525.5525.5525.5525.55-
Jun 26, 202425.5825.5825.5825.5825.58-
Jun 25, 202425.7025.7025.7025.7025.70-
Jun 24, 202425.8925.8925.8925.8925.89-
Jun 21, 202425.6925.6925.6925.6925.69-
Jun 20, 202425.7225.7225.7225.7225.72-
Jun 18, 202425.6525.6525.6525.6525.65-
Jun 17, 202425.6025.6025.6025.6025.60-
Jun 14, 202425.4525.4525.4525.4525.45-
Jun 13, 202425.5525.5525.5525.5525.55-
Jun 12, 202425.6125.6125.6125.6125.61-
Jun 11, 202425.6025.6025.6025.6025.60-
Jun 10, 202425.7425.7425.7425.7425.74-
Jun 07, 202425.7125.7125.7125.7125.71-
Jun 06, 202425.7625.7625.7625.7625.76-
Jun 05, 202425.7725.7725.7725.7725.77-
Jun 04, 202425.7125.7125.7125.7125.71-
Jun 03, 202425.7625.7625.7625.7625.76-
May 31, 202425.9125.9125.9125.9125.91-
May 30, 202425.5425.5425.5425.5425.54-
May 29, 202425.4325.4325.4325.4325.43-
May 28, 202425.6425.6425.6425.6425.64-
May 24, 202425.8125.8125.8125.8125.81-
May 23, 202425.7525.7525.7525.7525.75-
May 22, 202426.1226.1226.1226.1226.12-
May 21, 202426.1626.1626.1626.1626.16-
May 20, 202426.1026.1026.1026.1026.10-
May 17, 202426.2426.2426.2426.2426.24-
May 16, 202426.1526.1526.1526.1526.15-
May 16, 20240.046 Dividend
May 15, 202426.1826.1826.1826.1826.13-
May 14, 202425.9825.9825.9825.9825.93-
May 13, 202425.9325.9325.9325.9325.88-
May 10, 202425.9725.9725.9725.9725.92-
May 09, 202425.8825.8825.8825.8825.83-
May 08, 202425.6925.6925.6925.6925.64-
May 07, 202425.6325.6325.6325.6325.58-
May 06, 202425.5825.5825.5825.5825.54-
May 03, 202425.4225.4225.4225.4225.38-
May 02, 202425.3225.3225.3225.3225.28-
May 01, 202425.1625.1625.1625.1625.12-
Apr 30, 202425.2925.2925.2925.2925.25-
Apr 29, 202425.6025.6025.6025.6025.56-
Apr 26, 202425.5125.5125.5125.5125.47-
Apr 25, 202425.4925.4925.4925.4925.45-
Apr 24, 202425.5225.5225.5225.5225.48-
Apr 23, 202425.5225.5225.5225.5225.48-
Apr 22, 202425.3925.3925.3925.3925.35-
Apr 19, 202425.1825.1825.1825.1825.14-
Apr 18, 202424.9924.9924.9924.9924.95-
Apr 18, 20240.045 Dividend
Apr 17, 202425.0125.0125.0125.0124.92-
Apr 16, 202425.0625.0625.0625.0624.97-
Apr 15, 202425.1425.1425.1425.1425.05-
Apr 12, 202425.2425.2425.2425.2425.15-
Apr 11, 202425.6025.6025.6025.6025.51-
Apr 10, 202425.6925.6925.6925.6925.60-
Apr 09, 202426.0026.0026.0026.0025.91-
Apr 08, 202425.9525.9525.9525.9525.86-
Apr 05, 202425.9425.9425.9425.9425.85-
Apr 04, 202425.8225.8225.8225.8225.73-
Apr 03, 202426.0426.0426.0426.0425.95-
Apr 02, 202426.0226.0226.0226.0225.93-
Apr 01, 202426.1826.1826.1826.1826.09-
Mar 28, 202426.3226.3226.3226.3226.23-
Mar 28, 20240.046 Dividend
Mar 27, 202426.2826.2826.2826.2826.14-
Mar 26, 202425.8825.8825.8825.8825.74-
Mar 25, 202425.9325.9325.9325.9325.79-
Mar 22, 202425.9625.9625.9625.9625.82-
Mar 21, 202426.0826.0826.0826.0825.94-
Mar 20, 202425.9625.9625.9625.9625.82-
Mar 19, 202425.7625.7625.7625.7625.62-
Mar 18, 202425.6325.6325.6325.6325.49-
Mar 15, 202425.6025.6025.6025.6025.46-
Mar 14, 202425.6425.6425.6425.6425.50-
Mar 13, 202425.7825.7825.7825.7825.64-
Mar 12, 202425.7525.7525.7525.7525.61-
Mar 11, 202425.6725.6725.6725.6725.53-
Mar 08, 202425.5825.5825.5825.5825.44-
Mar 07, 202425.6025.6025.6025.6025.46-
Mar 06, 202425.5025.5025.5025.5025.36-
Mar 05, 202425.4125.4125.4125.4125.28-
Mar 04, 202425.4425.4425.4425.4425.31-
Mar 01, 202425.3825.3825.3825.3825.25-
Feb 29, 202425.3125.3125.3125.3125.18-
Feb 28, 202425.2725.2725.2725.2725.14-
Feb 27, 202425.2725.2725.2725.2725.14-
Feb 26, 202425.2425.2425.2425.2425.11-
Feb 23, 202425.3625.3625.3625.3625.23-
Feb 22, 202425.3025.3025.3025.3025.17-
Feb 21, 202425.1325.1325.1325.1325.00-
Feb 20, 202424.9524.9524.9524.9524.82-
Feb 16, 202424.9924.9924.9924.9924.86-
Feb 15, 202424.9624.9624.9624.9624.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...