Invesco Multi-Factor Core... (IMFP)
AMEX: IMFP
· Real-Time Price · USD
24.96
0.01 (0.02%)
At close: Feb 14, 2020, 3:43 PM
IMFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 24.98 | 24.99 | 24.96 | 24.96 | 24.97 | -0.04% | 86,568 |
| Feb 13, 2020 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.04% | 612 |
| Feb 12, 2020 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | -5.35% | 1,610 |
| Feb 11, 2020 | 26.37 | 26.37 | 26.36 | 26.37 | 25.00 | 0.00% | 314 |
| Feb 10, 2020 | 26.44 | 26.45 | 26.37 | 26.37 | 25.00 | -0.04% | 1,292 |
| Feb 7, 2020 | 26.38 | 26.38 | 26.38 | 26.38 | 25.00 | 0.19% | 24 |
| Feb 6, 2020 | 26.33 | 26.33 | 26.33 | 26.33 | 24.96 | 0.11% | 0 |
| Feb 5, 2020 | 26.29 | 26.33 | 26.28 | 26.30 | 24.94 | -0.15% | 3,038 |
| Feb 4, 2020 | 26.32 | 26.34 | 26.29 | 26.34 | 24.97 | -0.15% | 582 |
| Feb 3, 2020 | 26.32 | 26.38 | 26.32 | 26.38 | 25.01 | -0.11% | 1,988 |
| Jan 31, 2020 | 26.32 | 26.41 | 26.32 | 26.41 | 25.03 | 0.19% | 500 |
| Jan 30, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 24.99 | 0.08% | 2,027 |
| Jan 29, 2020 | 26.36 | 26.36 | 26.34 | 26.34 | 24.97 | 0.27% | 426 |
| Jan 28, 2020 | 26.31 | 26.31 | 26.27 | 26.27 | 24.90 | -0.04% | 207 |
| Jan 27, 2020 | 26.32 | 26.32 | 26.25 | 26.28 | 24.92 | 0.04% | 3,295 |
| Jan 24, 2020 | 26.27 | 26.27 | 26.27 | 26.27 | 24.90 | 0.04% | 4 |
| Jan 23, 2020 | 26.17 | 26.26 | 26.17 | 26.26 | 24.89 | 0.15% | 5,741 |
| Jan 22, 2020 | 26.20 | 26.27 | 26.20 | 26.22 | 24.85 | 0.08% | 3,573 |
| Jan 21, 2020 | 26.20 | 26.23 | 26.20 | 26.20 | 24.83 | -0.08% | 487 |
| Jan 17, 2020 | 26.22 | 26.26 | 26.22 | 26.22 | 24.78 | -0.08% | 1,014 |