Invesco High Income 2024 Target Term Fund (IHTA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 3,293 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 7.57 | 7.64 | 7.57 | 7.63 | 7.63 | 16,500 |
| 01 May 2024 | 7.56 | 7.59 | 7.56 | 7.59 | 7.59 | 3,700 |
| 30 Apr 2024 | 7.55 | 7.55 | 7.54 | 7.55 | 7.55 | 4,000 |
| 29 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1,000 |
| 26 Apr 2024 | 7.47 | 7.53 | 7.47 | 7.53 | 7.53 | 11,000 |
| 25 Apr 2024 | 7.47 | 7.48 | 7.45 | 7.48 | 7.48 | 21,000 |
| 24 Apr 2024 | 7.47 | 7.50 | 7.47 | 7.48 | 7.48 | 9,800 |
| 23 Apr 2024 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 2,800 |
| 22 Apr 2024 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 37,700 |
| 19 Apr 2024 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | 15,100 |
| 18 Apr 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 4,300 |
| 17 Apr 2024 | 7.41 | 7.44 | 7.40 | 7.40 | 7.40 | 18,400 |
| 16 Apr 2024 | 7.39 | 7.44 | 7.39 | 7.41 | 7.41 | 12,700 |
| 15 Apr 2024 | 7.42 | 7.43 | 7.39 | 7.39 | 7.39 | 21,100 |
| 15 Apr 2024 | 0.033 Dividend | |||||
| 12 Apr 2024 | 7.43 | 7.44 | 7.42 | 7.42 | 7.39 | 7,800 |
| 11 Apr 2024 | 7.43 | 7.44 | 7.42 | 7.43 | 7.39 | 22,700 |
| 10 Apr 2024 | 7.45 | 7.46 | 7.42 | 7.42 | 7.39 | 32,900 |
| 09 Apr 2024 | 7.48 | 7.48 | 7.46 | 7.46 | 7.43 | 7,900 |
| 08 Apr 2024 | 7.45 | 7.46 | 7.44 | 7.45 | 7.42 | 28,900 |
| 05 Apr 2024 | 7.46 | 7.47 | 7.45 | 7.47 | 7.44 | 27,600 |
| 04 Apr 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.44 | 53,100 |
| 03 Apr 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.42 | 18,500 |
| 02 Apr 2024 | 7.46 | 7.47 | 7.44 | 7.45 | 7.41 | 24,300 |
| 01 Apr 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.44 | 35,700 |
| 28 Mar 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.48 | 23,100 |
| 27 Mar 2024 | 7.54 | 7.54 | 7.49 | 7.49 | 7.46 | 44,200 |
| 26 Mar 2024 | 7.49 | 7.52 | 7.49 | 7.52 | 7.48 | 7,700 |
| 25 Mar 2024 | 7.49 | 7.50 | 7.48 | 7.49 | 7.46 | 34,100 |
| 22 Mar 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.45 | 30,300 |
| 21 Mar 2024 | 7.48 | 7.51 | 7.47 | 7.48 | 7.45 | 20,100 |
| 20 Mar 2024 | 7.49 | 7.50 | 7.46 | 7.47 | 7.44 | 31,600 |
| 19 Mar 2024 | 7.48 | 7.50 | 7.48 | 7.48 | 7.45 | 31,100 |
| 18 Mar 2024 | 7.49 | 7.52 | 7.48 | 7.49 | 7.46 | 19,300 |
| 15 Mar 2024 | 7.48 | 7.50 | 7.48 | 7.49 | 7.46 | 8,900 |
| 14 Mar 2024 | 7.50 | 7.50 | 7.48 | 7.49 | 7.46 | 10,100 |
| 14 Mar 2024 | 0.033 Dividend | |||||
| 13 Mar 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.44 | 7,000 |
| 12 Mar 2024 | 7.53 | 7.54 | 7.49 | 7.49 | 7.42 | 22,400 |
| 11 Mar 2024 | 7.53 | 7.56 | 7.50 | 7.52 | 7.45 | 49,300 |
| 08 Mar 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.46 | 18,400 |
| 07 Mar 2024 | 7.56 | 7.56 | 7.52 | 7.52 | 7.45 | 8,300 |
| 06 Mar 2024 | 7.54 | 7.56 | 7.52 | 7.54 | 7.47 | 15,000 |
| 05 Mar 2024 | 7.63 | 7.63 | 7.48 | 7.51 | 7.44 | 60,500 |
| 04 Mar 2024 | 7.57 | 7.69 | 7.56 | 7.66 | 7.59 | 25,200 |
| 01 Mar 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.55 | 27,900 |
| 29 Feb 2024 | 7.50 | 7.57 | 7.50 | 7.56 | 7.49 | 23,600 |
| 28 Feb 2024 | 7.51 | 7.56 | 7.51 | 7.53 | 7.46 | 5,000 |
| 27 Feb 2024 | 7.55 | 7.55 | 7.52 | 7.52 | 7.45 | 10,300 |
| 26 Feb 2024 | 7.61 | 7.61 | 7.54 | 7.54 | 7.47 | 19,700 |
| 23 Feb 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.51 | 9,500 |
| 22 Feb 2024 | 7.59 | 7.62 | 7.58 | 7.61 | 7.54 | 7,600 |
| 21 Feb 2024 | 7.49 | 7.63 | 7.49 | 7.60 | 7.53 | 48,000 |
| 20 Feb 2024 | 7.49 | 7.52 | 7.49 | 7.49 | 7.42 | 18,900 |
| 16 Feb 2024 | 7.48 | 7.53 | 7.48 | 7.48 | 7.41 | 8,500 |
| 15 Feb 2024 | 7.49 | 7.51 | 7.48 | 7.49 | 7.42 | 3,300 |
| 15 Feb 2024 | 0.033 Dividend | |||||
| 14 Feb 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.40 | 28,800 |
| 13 Feb 2024 | 7.56 | 7.56 | 7.47 | 7.47 | 7.37 | 7,700 |
| 12 Feb 2024 | 7.62 | 7.66 | 7.57 | 7.60 | 7.50 | 63,000 |
| 09 Feb 2024 | 7.51 | 7.56 | 7.51 | 7.53 | 7.43 | 7,100 |
| 08 Feb 2024 | 7.53 | 7.56 | 7.51 | 7.51 | 7.41 | 15,900 |
| 07 Feb 2024 | 7.49 | 7.53 | 7.47 | 7.53 | 7.43 | 47,400 |
| 06 Feb 2024 | 7.44 | 7.47 | 7.43 | 7.47 | 7.37 | 14,200 |
| 05 Feb 2024 | 7.48 | 7.49 | 7.42 | 7.43 | 7.33 | 29,600 |
| 02 Feb 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.35 | 48,100 |
| 01 Feb 2024 | 7.42 | 7.46 | 7.40 | 7.44 | 7.34 | 24,500 |
| 31 Jan 2024 | 7.35 | 7.42 | 7.35 | 7.41 | 7.31 | 48,700 |
| 30 Jan 2024 | 7.32 | 7.33 | 7.21 | 7.32 | 7.22 | 31,800 |
| 29 Jan 2024 | 7.32 | 7.36 | 7.26 | 7.31 | 7.21 | 21,300 |
| 26 Jan 2024 | 7.28 | 7.32 | 7.26 | 7.29 | 7.19 | 30,200 |
| 25 Jan 2024 | 7.22 | 7.29 | 7.22 | 7.29 | 7.19 | 15,500 |
| 24 Jan 2024 | 7.19 | 7.23 | 7.18 | 7.21 | 7.11 | 57,300 |
| 23 Jan 2024 | 7.18 | 7.19 | 7.09 | 7.18 | 7.09 | 35,800 |
| 22 Jan 2024 | 7.14 | 7.19 | 7.13 | 7.17 | 7.08 | 29,500 |
| 19 Jan 2024 | 7.11 | 7.14 | 7.11 | 7.12 | 7.03 | 22,300 |
| 18 Jan 2024 | 7.12 | 7.14 | 7.10 | 7.10 | 7.01 | 18,900 |
| 17 Jan 2024 | 7.10 | 7.16 | 7.10 | 7.13 | 7.04 | 22,700 |
| 16 Jan 2024 | 7.08 | 7.10 | 7.05 | 7.07 | 6.98 | 23,100 |
| 16 Jan 2024 | 0.033 Dividend | |||||
| 12 Jan 2024 | 7.10 | 7.14 | 7.10 | 7.13 | 7.00 | 17,600 |
| 11 Jan 2024 | 7.06 | 7.08 | 7.05 | 7.08 | 6.95 | 18,500 |
| 10 Jan 2024 | 6.99 | 7.08 | 6.99 | 7.08 | 6.95 | 29,600 |
| 09 Jan 2024 | 7.03 | 7.04 | 7.01 | 7.04 | 6.92 | 16,300 |
| 08 Jan 2024 | 6.98 | 7.02 | 6.98 | 7.01 | 6.89 | 26,300 |
| 05 Jan 2024 | 6.96 | 6.98 | 6.94 | 6.98 | 6.86 | 20,800 |
| 04 Jan 2024 | 6.93 | 6.96 | 6.91 | 6.95 | 6.83 | 18,800 |
| 03 Jan 2024 | 6.87 | 6.94 | 6.87 | 6.91 | 6.79 | 14,200 |
| 02 Jan 2024 | 6.87 | 6.96 | 6.86 | 6.91 | 6.79 | 16,400 |
| 29 Dec 2023 | 6.92 | 6.92 | 6.88 | 6.89 | 6.77 | 37,500 |
| 28 Dec 2023 | 6.87 | 6.90 | 6.86 | 6.89 | 6.76 | 35,900 |
| 27 Dec 2023 | 6.87 | 6.94 | 6.84 | 6.88 | 6.76 | 48,700 |
| 26 Dec 2023 | 6.87 | 6.89 | 6.75 | 6.88 | 6.75 | 27,900 |
| 22 Dec 2023 | 6.86 | 6.94 | 6.83 | 6.84 | 6.72 | 40,000 |
| 21 Dec 2023 | 6.84 | 6.88 | 6.84 | 6.85 | 6.73 | 48,100 |
| 20 Dec 2023 | 6.85 | 6.87 | 6.83 | 6.86 | 6.74 | 160,600 |
| 19 Dec 2023 | 6.89 | 6.89 | 6.83 | 6.83 | 6.71 | 55,900 |
| 18 Dec 2023 | 6.86 | 6.88 | 6.85 | 6.88 | 6.76 | 31,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.