Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Multi-Factor Defensive Core Fixed Income (NY: IMFD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.66 25.66 25.66 25.66 100 +0.01(+0.04%)
Nov 27, 2019 25.66 25.66 25.66 25.66 0 -0.02(-0.08%)
Nov 26, 2019 25.68 25.68 25.68 25.68 1 +0.00(+0.02%)
Nov 25, 2019 25.67 25.67 25.67 25.67 0 +0.04(+0.16%)
Nov 22, 2019 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Nov 21, 2019 25.63 25.63 25.63 25.63 0 -0.01(-0.04%)
Nov 20, 2019 25.64 25.64 25.64 25.64 0 -0.02(-0.10%)
Nov 19, 2019 25.66 25.66 25.66 25.66 2 +0.01(+0.02%)
Nov 18, 2019 25.66 25.66 25.66 25.66 38 -0.02(-0.08%)
Nov 15, 2019 25.68 25.68 25.68 25.68 0 -0.00(-0.00%)
Nov 14, 2019 25.68 25.68 25.68 25.68 0 +0.02(+0.08%)
Nov 13, 2019 25.66 25.66 25.66 25.66 1 -0.01(-0.04%)
Nov 12, 2019 25.67 25.67 25.67 25.67 0 -0.00(-0.02%)
Nov 11, 2019 25.68 25.68 25.68 25.68 0 +0.05(+0.21%)
Nov 08, 2019 25.62 25.62 25.62 25.62 100 -0.00(-0.00%)
Nov 07, 2019 25.63 25.63 25.62 25.62 600 -0.06(-0.25%)
Nov 06, 2019 25.69 25.69 25.69 25.69 0 +0.01(+0.04%)
Nov 05, 2019 25.68 25.68 25.68 25.68 1 -0.02(-0.08%)
Nov 04, 2019 25.70 25.70 25.70 25.70 3 -0.00(-0.02%)
Nov 01, 2019 25.70 25.70 25.70 25.70 100 +0.01(+0.06%)
Oct 31, 2019 25.69 25.69 25.69 25.69 1 +0.04(+0.18%)
Oct 30, 2019 25.64 25.64 25.64 25.64 0 +0.01(+0.02%)
Oct 29, 2019 25.64 25.64 25.64 25.64 1 -0.01(-0.06%)
Oct 28, 2019 25.65 25.65 25.65 25.65 0 -0.01(-0.04%)
Oct 25, 2019 25.66 25.66 25.66 25.66 0 -0.02(-0.06%)
Oct 24, 2019 25.68 25.68 25.68 25.68 0 +0.00(+0.02%)
Oct 23, 2019 25.67 25.67 25.67 25.67 0 +0.01(+0.04%)
Oct 22, 2019 25.66 25.66 25.66 25.66 2 -0.00(-0.02%)
Oct 21, 2019 25.66 25.66 25.66 25.66 1 -0.07(-0.25%)
Oct 18, 2019 25.73 25.73 25.73 25.73 0 +0.00(+0.02%)
Oct 17, 2019 25.73 25.73 25.73 25.73 0 +0.01(+0.02%)
Oct 16, 2019 25.72 25.72 25.72 25.72 0 +0.03(+0.12%)
Oct 15, 2019 25.69 25.69 25.69 25.69 0 -0.05(-0.21%)
Oct 14, 2019 25.75 25.75 25.75 25.75 2 +0.04(+0.16%)
Oct 11, 2019 25.70 25.70 25.70 25.70 0 -0.04(-0.14%)
Oct 10, 2019 25.74 25.74 25.74 25.74 0 -0.04(-0.17%)
Oct 09, 2019 25.79 25.79 25.79 25.79 0 -0.00(-0.02%)
Oct 08, 2019 25.79 25.79 25.79 25.79 0 +0.05(+0.19%)
Oct 07, 2019 25.74 25.74 25.74 25.74 11 -0.07(-0.27%)
Oct 04, 2019 25.75 25.81 25.75 25.81 900 +0.00(+0.02%)
Oct 03, 2019 25.83 25.83 25.80 25.80 4,002 +0.04(+0.16%)
Oct 02, 2019 25.77 25.77 25.77 25.77 2 +0.05(+0.20%)
Oct 01, 2019 25.71 25.71 25.71 25.71 3 +0.04(+0.17%)
Sep 30, 2019 25.67 25.67 25.67 25.67 0 +0.01(+0.04%)
Sep 27, 2019 25.64 25.66 25.62 25.66 2,400 -0.00(-0.00%)
Sep 26, 2019 25.66 25.66 25.66 25.66 1 -0.02(-0.08%)
Sep 25, 2019 25.68 25.68 25.68 25.68 10 -0.02(-0.08%)
Sep 24, 2019 25.70 25.70 25.70 25.70 0 +0.02(+0.10%)
Sep 23, 2019 25.68 25.68 25.68 25.68 0 -0.03(-0.13%)
Sep 20, 2019 25.71 25.71 25.71 25.71 0 +0.04(+0.15%)
Sep 19, 2019 25.67 25.67 25.67 25.67 0 -0.00(-0.02%)
Sep 18, 2019 25.68 25.68 25.68 25.68 0 +0.01(+0.02%)
Sep 17, 2019 25.67 25.67 25.67 25.67 0 +0.03(+0.10%)
Sep 16, 2019 25.64 25.64 25.64 25.64 0 +0.00(+0.01%)
Sep 13, 2019 25.64 25.64 25.64 25.64 0 -0.03(-0.13%)
Sep 12, 2019 25.68 25.68 25.68 25.68 0 -0.02(-0.10%)
Sep 11, 2019 25.70 25.70 25.70 25.70 0 -0.01(-0.04%)
Sep 10, 2019 25.71 25.71 25.71 25.71 23 +0.00(+0.00%)
Sep 09, 2019 25.69 25.75 25.69 25.71 465 -0.06(-0.23%)
Sep 06, 2019 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Sep 05, 2019 25.81 25.81 25.73 25.77 1,088 -0.06(-0.23%)
Sep 04, 2019 25.83 25.83 25.83 25.83 56 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.