UK markets closed

Invesco Energy C (IEFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.70-0.01 (-0.04%)
At close: 04:37PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202425.7125.7125.7125.7125.71-
03 May 202425.4625.4625.4625.4625.46-
02 May 202425.4425.4425.4425.4425.44-
01 May 202425.3425.3425.3425.3425.34-
30 Apr 202425.7025.7025.7025.7025.70-
29 Apr 202426.5126.5126.5126.5126.51-
26 Apr 202426.3726.3726.3726.3726.37-
25 Apr 202426.4726.4726.4726.4726.47-
24 Apr 202426.3326.3326.3326.3326.33-
23 Apr 202426.3126.3126.3126.3126.31-
22 Apr 202426.1826.1826.1826.1826.18-
19 Apr 202426.0326.0326.0326.0326.03-
18 Apr 202425.7725.7725.7725.7725.77-
17 Apr 202425.8125.8125.8125.8125.81-
16 Apr 202425.8625.8625.8625.8625.86-
15 Apr 202426.0626.0626.0626.0626.06-
12 Apr 202426.3426.3426.3426.3426.34-
11 Apr 202426.7326.7326.7326.7326.73-
10 Apr 202426.8626.8626.8626.8626.86-
09 Apr 202426.7126.7126.7126.7126.71-
08 Apr 202426.6826.6826.6826.6826.68-
05 Apr 202426.8426.8426.8426.8426.84-
04 Apr 202426.5926.5926.5926.5926.59-
03 Apr 202426.5626.5626.5626.5626.56-
02 Apr 202426.3226.3226.3226.3226.32-
01 Apr 202425.9525.9525.9525.9525.95-
28 Mar 202425.7625.7625.7625.7625.76-
27 Mar 202425.4925.4925.4925.4925.49-
26 Mar 202425.2925.2925.2925.2925.29-
25 Mar 202425.5325.5325.5325.5325.53-
22 Mar 202425.2825.2825.2825.2825.28-
21 Mar 202425.3625.3625.3625.3625.36-
20 Mar 202425.3325.3325.3325.3325.33-
19 Mar 202425.3025.3025.3025.3025.30-
18 Mar 202425.0925.0925.0925.0925.09-
15 Mar 202424.9924.9924.9924.9924.99-
14 Mar 202424.9224.9224.9224.9224.92-
13 Mar 202424.7124.7124.7124.7124.71-
12 Mar 202424.3124.3124.3124.3124.31-
11 Mar 202424.3124.3124.3124.3124.31-
08 Mar 202424.0924.0924.0924.0924.09-
07 Mar 202424.0424.0424.0424.0424.04-
06 Mar 202423.8523.8523.8523.8523.85-
05 Mar 202423.6823.6823.6823.6823.68-
04 Mar 202423.5623.5623.5623.5623.56-
01 Mar 202423.8623.8623.8623.8623.86-
29 Feb 202423.5423.5423.5423.5423.54-
28 Feb 202423.4023.4023.4023.4023.40-
27 Feb 202423.5023.5023.5023.5023.50-
26 Feb 202423.5623.5623.5623.5623.56-
23 Feb 202423.5423.5423.5423.5423.54-
22 Feb 202423.6023.6023.6023.6023.60-
21 Feb 202423.5623.5623.5623.5623.56-
20 Feb 202423.1523.1523.1523.1523.15-
16 Feb 202423.3423.3423.3423.3423.34-
15 Feb 202423.3423.3423.3423.3423.34-
14 Feb 202422.8122.8122.8122.8122.81-
13 Feb 202422.7922.7922.7922.7922.79-
12 Feb 202423.0723.0723.0723.0723.07-
09 Feb 202422.9122.9122.9122.9122.91-
08 Feb 202423.1023.1023.1023.1023.10-
07 Feb 202422.9322.9322.9322.9322.93-
06 Feb 202422.9522.9522.9522.9522.95-
05 Feb 202422.7722.7722.7722.7722.77-
02 Feb 202422.8622.8622.8622.8622.86-
01 Feb 202423.0023.0023.0023.0023.00-
31 Jan 202422.9822.9822.9822.9822.98-
30 Jan 202423.3923.3923.3923.3923.39-
29 Jan 202423.0623.0623.0623.0623.06-
26 Jan 202423.1123.1123.1123.1123.11-
25 Jan 202422.9322.9322.9322.9322.93-
24 Jan 202422.5122.5122.5122.5122.51-
23 Jan 202422.2522.2522.2522.2522.25-
22 Jan 202422.1822.1822.1822.1822.18-
19 Jan 202422.1222.1222.1222.1222.12-
18 Jan 202422.0822.0822.0822.0822.08-
17 Jan 202422.1222.1222.1222.1222.12-
16 Jan 202422.3122.3122.3122.3122.31-
12 Jan 202422.8622.8622.8622.8622.86-
11 Jan 202422.6622.6622.6622.6622.66-
10 Jan 202422.6022.6022.6022.6022.60-
09 Jan 202422.8422.8422.8422.8422.84-
08 Jan 202423.1823.1823.1823.1823.18-
05 Jan 202423.5223.5223.5223.5223.52-
04 Jan 202423.5123.5123.5123.5123.51-
03 Jan 202423.8523.8523.8523.8523.85-
02 Jan 202423.4623.4623.4623.4623.46-
29 Dec 202323.2623.2623.2623.2623.26-
28 Dec 202323.2823.2823.2823.2823.28-
27 Dec 202323.6223.6223.6223.6223.62-
26 Dec 202323.7023.7023.7023.7023.70-
22 Dec 202323.4923.4923.4923.4923.49-
21 Dec 202323.4523.4523.4523.4523.45-
20 Dec 202323.3223.3223.3223.3223.32-
19 Dec 202323.5523.5523.5523.5523.55-
18 Dec 202323.2723.2723.2723.2723.27-
15 Dec 202323.0723.0723.0723.0723.07-
15 Dec 20230.499 Dividend
14 Dec 202323.7823.7823.7823.7823.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...