Invesco Defensive Equity ... (DEF)
AMEX: DEF
· Real-Time Price · USD
67.84
0.35 (0.52%)
At close: Aug 25, 2023, 9:59 PM
DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2023 | 71.38 | 71.49 | 71.28 | 71.44 | 71.44 | -1.52% | 9,300 |
| Dec 15, 2023 | 72.66 | 72.66 | 72.28 | 72.54 | 71.38 | -0.37% | 2,043 |
| Dec 14, 2023 | 72.76 | 72.93 | 72.64 | 72.81 | 71.65 | 0.47% | 4,732 |
| Dec 13, 2023 | 71.21 | 72.47 | 71.21 | 72.47 | 71.31 | 1.74% | 6,828 |
| Dec 12, 2023 | 70.95 | 71.37 | 70.95 | 71.23 | 70.09 | 0.18% | 6,259 |
| Dec 11, 2023 | 71.03 | 71.14 | 71.01 | 71.10 | 69.97 | 1.12% | 7,298 |
| Dec 8, 2023 | 70.33 | 70.41 | 70.24 | 70.31 | 69.19 | 0.03% | 2,887 |
| Dec 7, 2023 | 70.12 | 70.36 | 70.09 | 70.29 | 69.17 | 0.11% | 7,641 |
| Dec 6, 2023 | 70.27 | 70.51 | 70.21 | 70.21 | 69.08 | 0.23% | 2,262 |
| Dec 5, 2023 | 70.16 | 70.25 | 70.02 | 70.05 | 68.93 | -0.65% | 7,218 |
| Dec 4, 2023 | 70.04 | 70.51 | 70.04 | 70.51 | 69.38 | 0.16% | 8,198 |
| Dec 1, 2023 | 69.55 | 70.40 | 69.55 | 70.40 | 69.28 | 1.50% | 3,229 |
| Nov 30, 2023 | 68.69 | 69.36 | 68.69 | 69.36 | 68.25 | 0.95% | 7,010 |
| Nov 29, 2023 | 69.00 | 69.00 | 68.66 | 68.71 | 67.61 | 0.22% | 9,517 |
| Nov 28, 2023 | 68.53 | 68.78 | 68.53 | 68.56 | 67.47 | -0.19% | 3,061 |
| Nov 27, 2023 | 68.65 | 68.90 | 68.65 | 68.69 | 67.60 | -0.23% | 7,361 |
| Nov 24, 2023 | 68.55 | 68.85 | 68.55 | 68.85 | 67.75 | 0.42% | 3,371 |
| Nov 22, 2023 | 68.58 | 68.68 | 68.56 | 68.56 | 67.47 | 0.38% | 1,289 |
| Nov 21, 2023 | 68.06 | 68.45 | 68.06 | 68.30 | 67.21 | 0.50% | 4,313 |
| Nov 20, 2023 | 67.60 | 68.03 | 67.60 | 67.96 | 66.87 | 0.34% | 3,648 |