Invesco High Income 2024 Target Term Fund (IHTA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 7.50 | 7.51 | 7.46 | 7.49 | 7.49 | 24,396 |
| 26 jun 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 7.47 | 21,300 |
| 25 jun 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.47 | 25,600 |
| 24 jun 2024 | 7.47 | 7.50 | 7.47 | 7.49 | 7.49 | 39,800 |
| 21 jun 2024 | 7.56 | 7.59 | 7.42 | 7.48 | 7.48 | 57,400 |
| 20 jun 2024 | 7.58 | 7.60 | 7.55 | 7.60 | 7.60 | 38,900 |
| 18 jun 2024 | 7.58 | 7.64 | 7.57 | 7.57 | 7.57 | 35,200 |
| 18 jun 2024 | 0.033 Dividendo | |||||
| 17 jun 2024 | 7.59 | 7.62 | 7.57 | 7.60 | 7.57 | 77,100 |
| 14 jun 2024 | 7.59 | 7.64 | 7.58 | 7.59 | 7.56 | 37,300 |
| 13 jun 2024 | 7.58 | 7.60 | 7.58 | 7.58 | 7.55 | 30,400 |
| 12 jun 2024 | 7.58 | 7.61 | 7.58 | 7.59 | 7.56 | 6,700 |
| 11 jun 2024 | 7.57 | 7.59 | 7.56 | 7.56 | 7.53 | 66,900 |
| 10 jun 2024 | 7.57 | 7.61 | 7.55 | 7.55 | 7.52 | 51,500 |
| 07 jun 2024 | 7.63 | 7.63 | 7.55 | 7.55 | 7.52 | 23,400 |
| 06 jun 2024 | 7.56 | 7.58 | 7.56 | 7.57 | 7.54 | 27,300 |
| 05 jun 2024 | 7.58 | 7.60 | 7.57 | 7.58 | 7.55 | 20,600 |
| 04 jun 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.53 | 82,900 |
| 03 jun 2024 | 7.62 | 7.62 | 7.57 | 7.57 | 7.54 | 20,900 |
| 31 may 2024 | 7.59 | 7.63 | 7.59 | 7.61 | 7.58 | 9,700 |
| 30 may 2024 | 7.56 | 7.62 | 7.56 | 7.56 | 7.53 | 9,200 |
| 29 may 2024 | 7.56 | 7.57 | 7.52 | 7.56 | 7.53 | 41,600 |
| 28 may 2024 | 7.58 | 7.59 | 7.55 | 7.56 | 7.53 | 35,900 |
| 24 may 2024 | 7.60 | 7.60 | 7.58 | 7.59 | 7.55 | 7,800 |
| 23 may 2024 | 7.61 | 7.61 | 7.58 | 7.58 | 7.55 | 22,200 |
| 22 may 2024 | 7.62 | 7.63 | 7.60 | 7.61 | 7.58 | 23,900 |
| 21 may 2024 | 7.63 | 7.66 | 7.60 | 7.62 | 7.59 | 25,900 |
| 20 may 2024 | 7.63 | 7.66 | 7.58 | 7.60 | 7.57 | 56,500 |
| 17 may 2024 | 7.63 | 7.63 | 7.59 | 7.61 | 7.58 | 21,500 |
| 16 may 2024 | 7.61 | 7.62 | 7.58 | 7.59 | 7.56 | 17,000 |
| 15 may 2024 | 7.60 | 7.62 | 7.59 | 7.60 | 7.57 | 10,000 |
| 15 may 2024 | 0.033 Dividendo | |||||
| 14 may 2024 | 7.62 | 7.63 | 7.61 | 7.62 | 7.55 | 8,100 |
| 13 may 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.55 | 24,300 |
| 10 may 2024 | 7.66 | 7.66 | 7.62 | 7.62 | 7.55 | 3,600 |
| 09 may 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.55 | 23,100 |
| 08 may 2024 | 7.66 | 7.66 | 7.63 | 7.63 | 7.56 | 23,000 |
| 07 may 2024 | 7.69 | 7.70 | 7.65 | 7.66 | 7.59 | 18,500 |
| 06 may 2024 | 7.67 | 7.70 | 7.66 | 7.68 | 7.61 | 9,600 |
| 03 may 2024 | 7.66 | 7.66 | 7.63 | 7.64 | 7.57 | 1,200 |
| 02 may 2024 | 7.57 | 7.64 | 7.57 | 7.63 | 7.56 | 16,500 |
| 01 may 2024 | 7.56 | 7.59 | 7.56 | 7.59 | 7.52 | 3,700 |
| 30 abr 2024 | 7.55 | 7.55 | 7.54 | 7.55 | 7.48 | 4,000 |
| 29 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.46 | 1,000 |
| 26 abr 2024 | 7.47 | 7.53 | 7.47 | 7.53 | 7.46 | 11,000 |
| 25 abr 2024 | 7.47 | 7.48 | 7.45 | 7.48 | 7.42 | 21,000 |
| 24 abr 2024 | 7.47 | 7.50 | 7.47 | 7.48 | 7.42 | 9,800 |
| 23 abr 2024 | 7.46 | 7.49 | 7.46 | 7.48 | 7.42 | 2,800 |
| 22 abr 2024 | 7.41 | 7.46 | 7.41 | 7.46 | 7.40 | 37,700 |
| 19 abr 2024 | 7.44 | 7.44 | 7.41 | 7.41 | 7.35 | 15,100 |
| 18 abr 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.38 | 4,300 |
| 17 abr 2024 | 7.41 | 7.44 | 7.40 | 7.40 | 7.34 | 18,400 |
| 16 abr 2024 | 7.39 | 7.44 | 7.39 | 7.41 | 7.35 | 12,700 |
| 15 abr 2024 | 7.42 | 7.43 | 7.39 | 7.39 | 7.33 | 21,100 |
| 15 abr 2024 | 0.033 Dividendo | |||||
| 12 abr 2024 | 7.43 | 7.44 | 7.42 | 7.42 | 7.32 | 7,800 |
| 11 abr 2024 | 7.43 | 7.44 | 7.42 | 7.43 | 7.33 | 22,700 |
| 10 abr 2024 | 7.45 | 7.46 | 7.42 | 7.42 | 7.32 | 32,900 |
| 09 abr 2024 | 7.48 | 7.48 | 7.46 | 7.46 | 7.36 | 7,900 |
| 08 abr 2024 | 7.45 | 7.46 | 7.44 | 7.45 | 7.35 | 28,900 |
| 05 abr 2024 | 7.46 | 7.47 | 7.45 | 7.47 | 7.37 | 27,600 |
| 04 abr 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.37 | 53,100 |
| 03 abr 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.35 | 18,500 |
| 02 abr 2024 | 7.46 | 7.47 | 7.44 | 7.45 | 7.35 | 24,300 |
| 01 abr 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.37 | 35,700 |
| 28 mar 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.42 | 23,100 |
| 27 mar 2024 | 7.54 | 7.54 | 7.49 | 7.49 | 7.39 | 44,200 |
| 26 mar 2024 | 7.49 | 7.52 | 7.49 | 7.52 | 7.42 | 7,700 |
| 25 mar 2024 | 7.49 | 7.50 | 7.48 | 7.49 | 7.39 | 34,100 |
| 22 mar 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.38 | 30,300 |
| 21 mar 2024 | 7.48 | 7.51 | 7.47 | 7.48 | 7.38 | 20,100 |
| 20 mar 2024 | 7.49 | 7.50 | 7.46 | 7.47 | 7.37 | 31,600 |
| 19 mar 2024 | 7.48 | 7.50 | 7.48 | 7.48 | 7.38 | 31,100 |
| 18 mar 2024 | 7.49 | 7.52 | 7.48 | 7.49 | 7.39 | 19,300 |
| 15 mar 2024 | 7.48 | 7.50 | 7.48 | 7.49 | 7.39 | 8,900 |
| 14 mar 2024 | 7.50 | 7.50 | 7.48 | 7.49 | 7.39 | 10,100 |
| 14 mar 2024 | 0.033 Dividendo | |||||
| 13 mar 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.38 | 7,000 |
| 12 mar 2024 | 7.53 | 7.54 | 7.49 | 7.49 | 7.36 | 22,400 |
| 11 mar 2024 | 7.53 | 7.56 | 7.50 | 7.52 | 7.39 | 49,300 |
| 08 mar 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.40 | 18,400 |
| 07 mar 2024 | 7.56 | 7.56 | 7.52 | 7.52 | 7.39 | 8,300 |
| 06 mar 2024 | 7.54 | 7.56 | 7.52 | 7.54 | 7.41 | 15,000 |
| 05 mar 2024 | 7.63 | 7.63 | 7.48 | 7.51 | 7.38 | 60,500 |
| 04 mar 2024 | 7.57 | 7.69 | 7.56 | 7.66 | 7.53 | 25,200 |
| 01 mar 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.49 | 27,900 |
| 29 feb 2024 | 7.50 | 7.57 | 7.50 | 7.56 | 7.43 | 23,600 |
| 28 feb 2024 | 7.51 | 7.56 | 7.51 | 7.53 | 7.40 | 5,000 |
| 27 feb 2024 | 7.55 | 7.55 | 7.52 | 7.52 | 7.39 | 10,300 |
| 26 feb 2024 | 7.61 | 7.61 | 7.54 | 7.54 | 7.41 | 19,700 |
| 23 feb 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.45 | 9,500 |
| 22 feb 2024 | 7.59 | 7.62 | 7.58 | 7.61 | 7.48 | 7,600 |
| 21 feb 2024 | 7.49 | 7.63 | 7.49 | 7.60 | 7.47 | 48,000 |
| 20 feb 2024 | 7.49 | 7.52 | 7.49 | 7.49 | 7.36 | 18,900 |
| 16 feb 2024 | 7.48 | 7.53 | 7.48 | 7.48 | 7.35 | 8,500 |
| 15 feb 2024 | 7.49 | 7.51 | 7.48 | 7.49 | 7.36 | 3,300 |
| 15 feb 2024 | 0.033 Dividendo | |||||
| 14 feb 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.34 | 28,800 |
| 13 feb 2024 | 7.56 | 7.56 | 7.47 | 7.47 | 7.31 | 7,700 |
| 12 feb 2024 | 7.62 | 7.66 | 7.57 | 7.60 | 7.43 | 63,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.