Invesco Dividend Income R5 FSIUX
29.78 USD +0.07 (+0.24%)
Regular-session close
Day range unavailable
26.18 52-week range 30.04
- YTD
- +13.19%
- 1 year
- +4.53%
FSIUX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | -0.08 | -0.27% |
| Nov 11, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | +0.13 | +0.44% |
| Nov 10, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | +0.02 | +0.07% |
| Nov 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | +0.50 | +1.72% |
| Nov 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | -0.14 | -0.48% |
| Nov 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | -0.76 | -2.53% |
| Nov 4, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | +0.55 | +1.87% |
| Nov 3, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | -0.07 | -0.24% |
| Nov 2, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | +0.02 | +0.07% |
| Oct 30, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | -0.08 | -0.27% |
| Oct 29, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | +0.34 | +1.16% |
| Oct 28, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | +0.01 | +0.03% |
| Oct 27, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | -0.03 | -0.10% |
| Oct 26, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | +0.11 | +0.38% |
| Oct 23, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | -0.13 | -0.44% |
| Oct 22, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | +0.19 | +0.65% |
| Oct 21, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | +0.06 | +0.21% |
| Oct 20, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | +0.20 | +0.69% |
| Oct 19, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | -0.16 | -0.55% |
| Oct 16, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | +0.13 | +0.45% |
| Oct 15, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | +0.11 | +0.38% |
| Oct 14, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | +0.08 | +0.28% |
| Oct 13, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | -0.04 | -0.14% |
| Oct 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | +0.18 | +0.63% |
| Oct 9, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | +0.11 | +0.39% |
| Oct 8, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | +0.19 | +0.67% |
| Oct 7, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | -0.14 | -0.49% |
| Oct 6, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | +0.20 | +0.71% |
| Oct 5, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | +0.12 | +0.43% |
| Oct 2, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | +0.15 | +0.54% |
| Oct 1, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | -0.01 | -0.04% |
| Sep 30, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | -0.23 | -0.82% |
| Sep 29, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | -0.08 | -0.28% |
| Sep 28, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | -0.12 | -0.42% |
| Sep 25, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | +0.14 | +0.50% |
| Sep 24, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | -0.16 | -0.56% |
| Sep 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.07 | -0.25% |
| Sep 22, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.08 | -0.28% |
| Sep 21, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | +0.08 | +0.28% |
| Sep 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.05 | -0.18% |
| Sep 17, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | +0.07 | +0.25% |
| Sep 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | -0.29 | -1.01% |
| Sep 15, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | -0.05 | -0.17% |
| Sep 14, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07 | -0.24% |
| Sep 11, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | +0.17 | +0.59% |
| Sep 10, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | -0.11 | -0.38% |
| Sep 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | -0.12 | -0.41% |
| Sep 8, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | -0.21 | -0.72% |
| Sep 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | -0.15 | -0.51% |
| Sep 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | +0.19 | +0.65% |
| Sep 2, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | +0.08 | +0.28% |
| Sep 1, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | -0.06 | -0.21% |
| Aug 31, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | -0.10 | -0.34% |
| Aug 28, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | +0.06 | +0.21% |
| Aug 27, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | -0.13 | -0.44% |
| Aug 26, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | +0.04 | +0.14% |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | -0.02 | -0.07% |
| Aug 24, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | +0.10 | +0.34% |
| Aug 21, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | +0.11 | +0.38% |
| Aug 20, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | -0.23 | -0.79% |
| Aug 19, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | +0.06 | +0.21% |
| Aug 18, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | +0.04 | +0.14% |
| Aug 17, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | -0.22 | -0.75% |
| Aug 14, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | +0.07 | +0.24% |
| Aug 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | +0.04 | +0.14% |
65 days, newest first. Daily bars as drawn on the FSIUX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.