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 (%)
May 31, 2019 25.51 25.51 25.51 25.51 0 +0.07(+0.26%)
May 30, 2019 25.44 25.44 25.44 25.44 0 +0.02(+0.06%)
May 29, 2019 25.43 25.43 25.43 25.43 1 -0.00(-0.02%)
May 28, 2019 25.43 25.43 25.43 25.43 0 +0.02(+0.08%)
May 24, 2019 25.41 25.41 25.41 25.41 0 +0.00(+0.02%)
May 23, 2019 25.41 25.41 25.41 25.41 1 +0.08(+0.30%)
May 22, 2019 25.33 25.33 25.33 25.33 0 +0.01(+0.04%)
May 21, 2019 25.32 25.32 25.32 25.32 4 -0.01(-0.05%)
May 20, 2019 25.33 25.33 25.33 25.33 0 -0.11(-0.44%)
May 17, 2019 25.45 25.45 25.45 25.45 100 -0.00(-0.02%)
May 16, 2019 25.45 25.45 25.45 25.45 0 +0.02(+0.08%)
May 15, 2019 25.43 25.43 25.43 25.43 0 +0.02(+0.09%)
May 14, 2019 25.41 25.41 25.41 25.41 0 -0.00(-0.02%)
May 13, 2019 25.48 25.48 25.41 25.41 590 +0.00(+0.00%)
May 10, 2019 25.41 25.41 25.41 25.41 0 +0.00(+0.02%)
May 09, 2019 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
May 08, 2019 25.41 25.41 25.41 25.41 0 -0.01(-0.04%)
May 07, 2019 25.41 25.41 25.41 25.41 0 +0.01(+0.04%)
May 06, 2019 25.41 25.41 25.41 25.41 0 +0.03(+0.10%)
May 03, 2019 25.38 25.38 25.38 25.38 100 +0.01(+0.04%)
May 02, 2019 25.37 25.37 25.37 25.37 3 +0.00(+0.00%)
May 01, 2019 25.37 25.37 25.37 25.37 1 +0.01(+0.04%)
Apr 30, 2019 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 29, 2019 25.36 25.36 25.36 25.36 0 -0.00(-0.02%)
Apr 26, 2019 25.36 25.36 25.36 25.36 100 +0.01(+0.04%)
Apr 25, 2019 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 24, 2019 25.36 25.36 25.36 25.36 0 +0.04(+0.16%)
Apr 23, 2019 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Apr 22, 2019 25.32 25.32 25.32 25.32 0 -0.06(-0.26%)
Apr 18, 2019 25.40 25.41 25.38 25.38 1,500 +0.02(+0.06%)
Apr 17, 2019 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 16, 2019 25.36 25.36 25.36 25.36 2 -0.00(-0.00%)
Apr 15, 2019 25.36 25.36 25.36 25.36 0 -0.00(-0.01%)
Apr 12, 2019 25.40 25.40 25.37 25.37 1,100 -0.03(-0.11%)
Apr 11, 2019 25.39 25.39 25.39 25.39 0 -0.01(-0.04%)
Apr 10, 2019 25.40 25.40 25.40 25.40 0 +0.01(+0.06%)
Apr 09, 2019 25.39 25.39 25.39 25.39 0 +0.00(+0.02%)
Apr 08, 2019 25.39 25.39 25.39 25.39 0 +0.02(+0.08%)
Apr 05, 2019 25.36 25.36 25.36 25.36 0 -0.02(-0.08%)
Apr 04, 2019 25.39 25.39 25.39 25.39 2 +0.00(+0.00%)
Apr 03, 2019 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Apr 02, 2019 25.39 25.39 25.39 25.39 2 +0.03(+0.12%)
Apr 01, 2019 25.35 25.35 25.35 25.35 1 -0.03(-0.12%)
Mar 29, 2019 25.39 25.39 25.39 25.39 0 -0.01(-0.06%)
Mar 28, 2019 25.40 25.40 25.40 25.40 0 -0.02(-0.08%)
Mar 27, 2019 25.42 25.42 25.42 25.42 91 +0.02(+0.06%)
Mar 26, 2019 25.41 25.41 25.41 25.41 0 +0.01(+0.06%)
Mar 25, 2019 25.39 25.39 25.39 25.39 0 +0.04(+0.14%)
Mar 22, 2019 25.35 25.35 25.35 25.35 0 +0.05(+0.19%)
Mar 21, 2019 25.30 25.30 25.30 25.30 0 -0.01(-0.02%)
Mar 20, 2019 25.31 25.31 25.31 25.31 0 +0.05(+0.20%)
Mar 19, 2019 25.26 25.26 25.26 25.26 0 -0.00(-0.02%)
Mar 18, 2019 25.27 25.27 25.27 25.27 0 -0.04(-0.18%)
Mar 15, 2019 25.31 25.31 25.31 25.31 100 +0.01(+0.06%)
Mar 14, 2019 25.30 25.30 25.30 25.30 0 -0.00(-0.02%)
Mar 13, 2019 25.30 25.30 25.30 25.30 2 -0.00(-0.02%)
Mar 12, 2019 25.30 25.30 25.30 25.30 2 +0.01(+0.04%)
Mar 11, 2019 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Mar 08, 2019 25.30 25.30 25.30 25.30 0 +0.01(+0.04%)
Mar 07, 2019 25.29 25.29 25.29 25.29 0 +0.04(+0.14%)
Mar 06, 2019 25.25 25.25 25.25 25.25 0 +0.02(+0.08%)
Mar 05, 2019 25.23 25.23 25.23 25.23 0 -0.00(-0.02%)
Mar 04, 2019 25.23 25.23 25.23 25.23 1 +0.03(+0.12%)
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.