Invesco High Income 2024 Target Term Fund (IHTA)
7.54
0.00 (0.00%)
Inactive · Last trade price
on Nov 25, 2024
IHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | - | 26,612 |
| Nov 22, 2024 | 7.54 | 7.55 | 7.54 | 7.54 | 7.54 | -0.13% | 55,687 |
| Nov 21, 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 0.20% | 24,312 |
| Nov 20, 2024 | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | -0.07% | 35,932 |
| Nov 19, 2024 | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | 0.13% | 54,242 |
| Nov 18, 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | -2.02% | 320,108 |
| Nov 15, 2024 | 7.69 | 7.69 | 7.68 | 7.69 | 7.54 | -0.13% | 24,568 |
| Nov 14, 2024 | 7.70 | 7.70 | 7.69 | 7.70 | 7.53 | 0.07% | 21,595 |
| Nov 13, 2024 | 7.69 | 7.69 | 7.68 | 7.69 | 7.52 | 0.13% | 47,428 |
| Nov 12, 2024 | 7.69 | 7.70 | 7.68 | 7.68 | 7.51 | -0.13% | 47,137 |
| Nov 11, 2024 | 7.70 | 7.70 | 7.69 | 7.69 | 7.52 | 0.07% | 5,105 |
| Nov 8, 2024 | 7.68 | 7.69 | 7.68 | 7.69 | 7.52 | -0.03% | 23,822 |
| Nov 7, 2024 | 7.67 | 7.69 | 7.67 | 7.69 | 7.52 | 0.16% | 10,998 |
| Nov 6, 2024 | 7.68 | 7.68 | 7.67 | 7.68 | 7.51 | 0.20% | 83,957 |
| Nov 5, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.49 | - | 313,008 |
| Nov 4, 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.49 | - | 115,202 |
| Nov 1, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | - | 41,225 |
| Oct 31, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | -0.07% | 47,427 |
| Oct 30, 2024 | 7.66 | 7.68 | 7.66 | 7.67 | 7.50 | - | 26,292 |
| Oct 29, 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.50 | 0.07% | 46,568 |
| Oct 28, 2024 | 7.66 | 7.67 | 7.64 | 7.66 | 7.49 | - | 86,313 |
| Oct 25, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.49 | - | 137,778 |
| Oct 24, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.49 | -0.20% | 144,754 |
| Oct 23, 2024 | 7.68 | 7.68 | 7.66 | 7.68 | 7.51 | - | 194,959 |
| Oct 22, 2024 | 7.63 | 7.70 | 7.63 | 7.68 | 7.51 | 0.72% | 287,345 |
| Oct 21, 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.46 | 0.40% | 159,108 |
| Oct 18, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.43 | 0.07% | 57,976 |
| Oct 17, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.42 | -0.20% | 81,021 |
| Oct 16, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.44 | 0.53% | 57,322 |
| Oct 15, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.38 | 0.27% | 84,042 |
| Oct 14, 2024 | 7.60 | 7.61 | 7.54 | 7.54 | 7.36 | -0.26% | 94,398 |
| Oct 11, 2024 | 7.55 | 7.58 | 7.54 | 7.56 | 7.38 | 0.27% | 32,447 |
| Oct 10, 2024 | 7.60 | 7.60 | 7.50 | 7.54 | 7.36 | -0.13% | 38,383 |
| Oct 9, 2024 | 7.57 | 7.58 | 7.50 | 7.55 | 7.37 | -0.07% | 126,430 |
| Oct 8, 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.37 | 1.00% | 74,183 |
| Oct 7, 2024 | 7.57 | 7.59 | 7.42 | 7.48 | 7.30 | -1.31% | 187,152 |
| Oct 4, 2024 | 7.60 | 7.62 | 7.55 | 7.58 | 7.40 | -0.28% | 83,872 |
| Oct 3, 2024 | 7.59 | 7.60 | 7.58 | 7.60 | 7.42 | 0.13% | 25,993 |
| Oct 2, 2024 | 7.61 | 7.63 | 7.58 | 7.59 | 7.41 | -0.26% | 31,198 |
| Oct 1, 2024 | 7.60 | 7.63 | 7.59 | 7.61 | 7.43 | 0.13% | 34,956 |
| Sep 30, 2024 | 7.58 | 7.61 | 7.58 | 7.60 | 7.42 | - | 29,535 |
| Sep 27, 2024 | 7.60 | 7.62 | 7.59 | 7.60 | 7.42 | 0.13% | 56,174 |
| Sep 26, 2024 | 7.60 | 7.61 | 7.58 | 7.59 | 7.41 | 0.13% | 30,847 |
| Sep 25, 2024 | 7.59 | 7.59 | 7.57 | 7.58 | 7.40 | - | 28,672 |
| Sep 24, 2024 | 7.56 | 7.59 | 7.56 | 7.58 | 7.40 | 0.07% | 48,611 |
| Sep 23, 2024 | 7.58 | 7.59 | 7.56 | 7.58 | 7.39 | 0.20% | 19,181 |
| Sep 20, 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.38 | -0.13% | 9,633 |
| Sep 19, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.39 | 0.66% | 31,782 |
| Sep 18, 2024 | 7.58 | 7.59 | 7.52 | 7.52 | 7.34 | -0.53% | 31,161 |
| Sep 17, 2024 | 7.54 | 7.59 | 7.52 | 7.56 | 7.38 | 0.31% | 49,532 |