Advertisement
Invesco High Income 2024 Target Term Fund (IHTA)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:24PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 18,016 |
| Nov 22, 2024 | 7.54 | 7.55 | 7.54 | 7.54 | 7.54 | 55,700 |
| Nov 21, 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 24,300 |
| Nov 20, 2024 | 7.53 | 7.54 | 7.53 | 7.53 | 7.53 | 35,900 |
| Nov 19, 2024 | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | 54,200 |
| Nov 18, 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | 320,100 |
| Nov 18, 2024 | 0.147 Dividend | |||||
| Nov 15, 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.54 | 24,600 |
| Nov 15, 2024 | 0.02 Dividend | |||||
| Nov 14, 2024 | 7.70 | 7.70 | 7.68 | 7.70 | 7.53 | 21,600 |
| Nov 13, 2024 | 7.69 | 7.69 | 7.68 | 7.69 | 7.52 | 47,400 |
| Nov 12, 2024 | 7.69 | 7.70 | 7.68 | 7.68 | 7.51 | 47,100 |
| Nov 11, 2024 | 7.70 | 7.70 | 7.69 | 7.69 | 7.52 | 5,100 |
| Nov 08, 2024 | 7.68 | 7.69 | 7.68 | 7.68 | 7.52 | 23,800 |
| Nov 07, 2024 | 7.67 | 7.69 | 7.67 | 7.69 | 7.52 | 11,000 |
| Nov 06, 2024 | 7.68 | 7.68 | 7.67 | 7.68 | 7.51 | 84,000 |
| Nov 05, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.49 | 313,000 |
| Nov 04, 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.49 | 115,200 |
| Nov 01, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | 41,200 |
| Oct 31, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | 47,400 |
| Oct 30, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.50 | 26,300 |
| Oct 29, 2024 | 7.65 | 7.67 | 7.65 | 7.66 | 7.50 | 46,600 |
| Oct 28, 2024 | 7.66 | 7.67 | 7.64 | 7.66 | 7.49 | 86,300 |
| Oct 25, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | 137,800 |
| Oct 24, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.49 | 144,800 |
| Oct 23, 2024 | 7.68 | 7.68 | 7.66 | 7.68 | 7.51 | 195,000 |
| Oct 22, 2024 | 7.63 | 7.70 | 7.63 | 7.68 | 7.51 | 287,300 |
| Oct 21, 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.45 | 159,100 |
| Oct 18, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.43 | 58,000 |
| Oct 17, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.42 | 81,000 |
| Oct 16, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.44 | 57,300 |
| Oct 16, 2024 | 0.02 Dividend | |||||
| Oct 15, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.38 | 84,000 |
| Oct 14, 2024 | 7.60 | 7.61 | 7.54 | 7.54 | 7.36 | 94,400 |
| Oct 11, 2024 | 7.55 | 7.58 | 7.54 | 7.56 | 7.38 | 32,400 |
| Oct 10, 2024 | 7.60 | 7.60 | 7.50 | 7.54 | 7.36 | 38,400 |
| Oct 09, 2024 | 7.57 | 7.58 | 7.50 | 7.55 | 7.37 | 126,400 |
| Oct 08, 2024 | 7.50 | 7.58 | 7.48 | 7.55 | 7.37 | 74,200 |
| Oct 07, 2024 | 7.57 | 7.59 | 7.42 | 7.48 | 7.30 | 187,200 |
| Oct 04, 2024 | 7.60 | 7.62 | 7.55 | 7.58 | 7.40 | 83,900 |
| Oct 03, 2024 | 7.59 | 7.60 | 7.58 | 7.60 | 7.42 | 26,000 |
| Oct 02, 2024 | 7.61 | 7.63 | 7.58 | 7.59 | 7.41 | 31,200 |
| Oct 01, 2024 | 7.60 | 7.63 | 7.59 | 7.61 | 7.43 | 35,000 |
| Sep 30, 2024 | 7.58 | 7.61 | 7.58 | 7.60 | 7.42 | 29,500 |
| Sep 27, 2024 | 7.60 | 7.62 | 7.59 | 7.60 | 7.42 | 56,200 |
| Sep 26, 2024 | 7.60 | 7.61 | 7.58 | 7.59 | 7.41 | 30,800 |
| Sep 25, 2024 | 7.59 | 7.59 | 7.57 | 7.58 | 7.40 | 28,700 |
| Sep 24, 2024 | 7.56 | 7.59 | 7.56 | 7.58 | 7.40 | 48,600 |
| Sep 23, 2024 | 7.58 | 7.59 | 7.56 | 7.57 | 7.39 | 19,200 |
| Sep 20, 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.38 | 9,600 |
| Sep 19, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.39 | 31,800 |
| Sep 18, 2024 | 7.58 | 7.59 | 7.52 | 7.52 | 7.34 | 31,200 |
| Sep 17, 2024 | 7.54 | 7.59 | 7.52 | 7.56 | 7.38 | 49,500 |
| Sep 17, 2024 | 0.02 Dividend | |||||
| Sep 16, 2024 | 7.55 | 7.58 | 7.53 | 7.54 | 7.33 | 31,400 |
| Sep 13, 2024 | 7.53 | 7.54 | 7.50 | 7.53 | 7.33 | 51,100 |
| Sep 12, 2024 | 7.52 | 7.54 | 7.50 | 7.53 | 7.33 | 39,200 |
| Sep 11, 2024 | 7.52 | 7.53 | 7.50 | 7.51 | 7.31 | 28,600 |
| Sep 10, 2024 | 7.50 | 7.51 | 7.47 | 7.49 | 7.29 | 21,800 |
| Sep 09, 2024 | 7.56 | 7.56 | 7.46 | 7.47 | 7.26 | 93,900 |
| Sep 06, 2024 | 7.55 | 7.56 | 7.55 | 7.55 | 7.35 | 12,500 |
| Sep 05, 2024 | 7.52 | 7.54 | 7.51 | 7.53 | 7.33 | 30,800 |
| Sep 04, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.30 | 15,400 |
| Sep 03, 2024 | 7.50 | 7.52 | 7.47 | 7.48 | 7.28 | 8,800 |
| Aug 30, 2024 | 7.55 | 7.55 | 7.49 | 7.49 | 7.29 | 17,300 |
| Aug 29, 2024 | 7.50 | 7.53 | 7.49 | 7.51 | 7.31 | 27,800 |
| Aug 28, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.28 | 14,300 |
| Aug 27, 2024 | 7.44 | 7.46 | 7.44 | 7.45 | 7.25 | 5,100 |
| Aug 26, 2024 | 7.41 | 7.46 | 7.41 | 7.44 | 7.24 | 29,600 |
| Aug 23, 2024 | 7.45 | 7.46 | 7.41 | 7.42 | 7.22 | 15,100 |
| Aug 22, 2024 | 7.42 | 7.45 | 7.42 | 7.44 | 7.24 | 22,600 |
| Aug 21, 2024 | 7.42 | 7.43 | 7.41 | 7.43 | 7.23 | 40,800 |
| Aug 20, 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.21 | 2,300 |
| Aug 19, 2024 | 7.39 | 7.42 | 7.39 | 7.39 | 7.19 | 8,200 |
| Aug 16, 2024 | 7.37 | 7.40 | 7.35 | 7.39 | 7.19 | 19,400 |
| Aug 16, 2024 | 0.02 Dividend | |||||
| Aug 15, 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.15 | 23,800 |
| Aug 14, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.12 | 400 |
| Aug 13, 2024 | 7.33 | 7.36 | 7.33 | 7.33 | 7.11 | 23,900 |
| Aug 12, 2024 | 7.31 | 7.33 | 7.30 | 7.33 | 7.11 | 12,900 |
| Aug 09, 2024 | 7.32 | 7.33 | 7.30 | 7.32 | 7.10 | 12,500 |
| Aug 08, 2024 | 7.30 | 7.33 | 7.27 | 7.32 | 7.10 | 70,100 |
| Aug 07, 2024 | 7.34 | 7.35 | 7.30 | 7.30 | 7.08 | 43,400 |
| Aug 06, 2024 | 7.30 | 7.34 | 7.29 | 7.30 | 7.08 | 40,500 |
| Aug 05, 2024 | 7.30 | 7.31 | 7.24 | 7.30 | 7.09 | 42,100 |
| Aug 02, 2024 | 7.31 | 7.34 | 7.28 | 7.31 | 7.09 | 35,700 |
| Aug 01, 2024 | 7.35 | 7.38 | 7.30 | 7.33 | 7.11 | 31,000 |
| Jul 31, 2024 | 7.39 | 7.39 | 7.32 | 7.35 | 7.13 | 56,300 |
| Jul 30, 2024 | 7.38 | 7.38 | 7.33 | 7.38 | 7.16 | 15,400 |
| Jul 29, 2024 | 7.39 | 7.39 | 7.33 | 7.37 | 7.15 | 26,800 |
| Jul 26, 2024 | 7.41 | 7.44 | 7.40 | 7.43 | 7.21 | 7,600 |
| Jul 25, 2024 | 7.39 | 7.46 | 7.39 | 7.42 | 7.20 | 9,900 |
| Jul 24, 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.20 | 23,600 |
| Jul 23, 2024 | 7.42 | 7.43 | 7.39 | 7.43 | 7.21 | 19,300 |
| Jul 22, 2024 | 7.39 | 7.41 | 7.36 | 7.41 | 7.19 | 49,700 |
| Jul 19, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.18 | 11,200 |
| Jul 18, 2024 | 7.38 | 7.41 | 7.33 | 7.39 | 7.17 | 22,500 |
| Jul 17, 2024 | 7.38 | 7.42 | 7.37 | 7.42 | 7.20 | 28,700 |
| Jul 16, 2024 | 7.36 | 7.41 | 7.34 | 7.37 | 7.15 | 13,600 |
| Jul 16, 2024 | 0.033 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.