Invesco High Yield Fund Investor Class (HYINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.480
-0.010 (-0.29%)
May 23, 2025, 4:00 PM EDT
HYINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% |
| May 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| May 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% |
| May 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% |
| May 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| May 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% |
| May 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| May 6, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| May 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| May 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| May 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% |
| Apr 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% |
| Apr 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Apr 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Apr 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% |
| Apr 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% |
| Apr 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% |
| Apr 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% |
| Apr 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% |
| Apr 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% |
| Apr 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| Apr 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% |
| Apr 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% |
| Apr 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Apr 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% |
| Apr 9, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% |
| Apr 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Apr 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% |
| Apr 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.15% |
| Apr 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% |
| Apr 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Apr 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Mar 31, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Mar 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% |
| Mar 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| Mar 26, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% |
| Mar 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Mar 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% |
| Mar 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Mar 20, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Mar 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% |
| Mar 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Mar 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Mar 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% |