Invesco High Income 2024 Target Term Fund (IHTA)
NYSE: IHTA · Real-Time Price · USD
7.66
0.00 (0.00%)
Oct 25, 2024, 3:59 PM EDT - Market closed
IHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.66 | 7.68 | 7.66 | 7.66 | 7.66 | -0.20% | 144,754 |
| Oct 23, 2024 | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | - | 194,959 |
| Oct 22, 2024 | 7.63 | 7.70 | 7.63 | 7.68 | 7.68 | 0.72% | 287,345 |
| Oct 21, 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.62 | 0.40% | 159,108 |
| Oct 18, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | 0.07% | 57,976 |
| Oct 17, 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | -0.20% | 81,021 |
| Oct 16, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 0.53% | 57,322 |
| Oct 15, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.54 | 0.27% | 84,042 |
| Oct 14, 2024 | 7.60 | 7.61 | 7.54 | 7.54 | 7.52 | -0.26% | 94,398 |
| Oct 11, 2024 | 7.55 | 7.58 | 7.54 | 7.56 | 7.54 | 0.27% | 32,447 |
| Oct 10, 2024 | 7.60 | 7.60 | 7.50 | 7.54 | 7.52 | -0.13% | 38,383 |
| Oct 9, 2024 | 7.57 | 7.58 | 7.50 | 7.55 | 7.53 | -0.07% | 126,430 |
| Oct 8, 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.54 | 1.00% | 74,183 |
| Oct 7, 2024 | 7.57 | 7.59 | 7.42 | 7.48 | 7.46 | -1.31% | 187,152 |
| Oct 4, 2024 | 7.60 | 7.62 | 7.55 | 7.58 | 7.56 | -0.28% | 83,872 |
| Oct 3, 2024 | 7.59 | 7.60 | 7.58 | 7.60 | 7.58 | 0.13% | 25,993 |
| Oct 2, 2024 | 7.61 | 7.63 | 7.58 | 7.59 | 7.57 | -0.26% | 31,198 |
| Oct 1, 2024 | 7.60 | 7.63 | 7.59 | 7.61 | 7.59 | 0.13% | 34,956 |
| Sep 30, 2024 | 7.58 | 7.61 | 7.58 | 7.60 | 7.58 | - | 29,535 |
| Sep 27, 2024 | 7.60 | 7.62 | 7.59 | 7.60 | 7.58 | 0.13% | 56,174 |
| Sep 26, 2024 | 7.60 | 7.61 | 7.58 | 7.59 | 7.57 | 0.13% | 30,847 |
| Sep 25, 2024 | 7.59 | 7.59 | 7.57 | 7.58 | 7.56 | - | 28,672 |
| Sep 24, 2024 | 7.56 | 7.59 | 7.56 | 7.58 | 7.56 | 0.07% | 48,611 |
| Sep 23, 2024 | 7.58 | 7.59 | 7.56 | 7.58 | 7.56 | 0.20% | 19,181 |
| Sep 20, 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.54 | -0.13% | 9,633 |
| Sep 19, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.55 | 0.66% | 31,782 |
| Sep 18, 2024 | 7.58 | 7.59 | 7.52 | 7.52 | 7.50 | -0.53% | 31,161 |
| Sep 17, 2024 | 7.54 | 7.59 | 7.52 | 7.56 | 7.54 | 0.31% | 49,532 |
| Sep 16, 2024 | 7.55 | 7.58 | 7.53 | 7.54 | 7.50 | 0.09% | 31,425 |
| Sep 13, 2024 | 7.53 | 7.54 | 7.50 | 7.53 | 7.49 | - | 51,120 |
| Sep 12, 2024 | 7.52 | 7.54 | 7.50 | 7.53 | 7.49 | 0.27% | 39,199 |
| Sep 11, 2024 | 7.52 | 7.53 | 7.50 | 7.51 | 7.47 | 0.27% | 28,615 |
| Sep 10, 2024 | 7.50 | 7.51 | 7.47 | 7.49 | 7.45 | 0.33% | 21,780 |
| Sep 9, 2024 | 7.56 | 7.56 | 7.46 | 7.47 | 7.43 | -1.19% | 93,876 |
| Sep 6, 2024 | 7.55 | 7.56 | 7.55 | 7.56 | 7.52 | 0.27% | 12,515 |
| Sep 5, 2024 | 7.52 | 7.54 | 7.51 | 7.54 | 7.50 | 0.47% | 30,754 |
| Sep 4, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.46 | 0.31% | 15,400 |
| Sep 3, 2024 | 7.50 | 7.52 | 7.47 | 7.48 | 7.44 | -0.24% | 8,776 |
| Aug 30, 2024 | 7.55 | 7.55 | 7.49 | 7.50 | 7.46 | -0.20% | 17,335 |
| Aug 29, 2024 | 7.50 | 7.53 | 7.49 | 7.51 | 7.47 | 0.40% | 27,802 |
| Aug 28, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.44 | 0.40% | 14,262 |
| Aug 27, 2024 | 7.44 | 7.46 | 7.44 | 7.45 | 7.41 | 0.13% | 5,072 |
| Aug 26, 2024 | 7.41 | 7.46 | 7.41 | 7.44 | 7.40 | 0.27% | 29,641 |
| Aug 23, 2024 | 7.45 | 7.46 | 7.41 | 7.42 | 7.38 | -0.27% | 15,084 |
| Aug 22, 2024 | 7.42 | 7.45 | 7.42 | 7.44 | 7.40 | 0.20% | 22,582 |
| Aug 21, 2024 | 7.42 | 7.44 | 7.41 | 7.43 | 7.39 | 0.20% | 40,838 |
| Aug 20, 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.37 | 0.26% | 2,313 |
| Aug 19, 2024 | 7.39 | 7.42 | 7.39 | 7.39 | 7.35 | 0.01% | 8,172 |
| Aug 16, 2024 | 7.37 | 7.40 | 7.35 | 7.39 | 7.35 | 0.27% | 19,398 |
| Aug 15, 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.31 | 0.41% | 23,765 |
| Aug 14, 2024 | 7.34 | 7.35 | 7.34 | 7.34 | 7.28 | 0.12% | 419 |
| Aug 13, 2024 | 7.33 | 7.36 | 7.33 | 7.33 | 7.27 | 0.01% | 23,914 |
| Aug 12, 2024 | 7.31 | 7.33 | 7.30 | 7.33 | 7.27 | 0.19% | 12,852 |
| Aug 9, 2024 | 7.32 | 7.33 | 7.30 | 7.32 | 7.26 | 0.01% | 12,514 |
| Aug 8, 2024 | 7.30 | 7.33 | 7.27 | 7.32 | 7.26 | 0.21% | 70,053 |
| Aug 7, 2024 | 7.34 | 7.35 | 7.30 | 7.30 | 7.24 | - | 43,382 |
| Aug 6, 2024 | 7.30 | 7.34 | 7.29 | 7.30 | 7.24 | -0.07% | 40,517 |
| Aug 5, 2024 | 7.30 | 7.31 | 7.24 | 7.31 | 7.25 | -0.07% | 42,068 |
| Aug 2, 2024 | 7.31 | 7.34 | 7.28 | 7.31 | 7.25 | -0.27% | 35,677 |
| Aug 1, 2024 | 7.35 | 7.38 | 7.30 | 7.33 | 7.27 | -0.27% | 31,046 |
| Jul 31, 2024 | 7.39 | 7.39 | 7.32 | 7.35 | 7.29 | -0.41% | 56,337 |
| Jul 30, 2024 | 7.38 | 7.38 | 7.33 | 7.38 | 7.32 | 0.14% | 15,420 |
| Jul 29, 2024 | 7.39 | 7.39 | 7.33 | 7.37 | 7.31 | -0.81% | 26,750 |
| Jul 26, 2024 | 7.41 | 7.44 | 7.40 | 7.43 | 7.37 | 0.16% | 7,633 |
| Jul 25, 2024 | 7.39 | 7.46 | 7.39 | 7.42 | 7.36 | -0.03% | 9,884 |
| Jul 24, 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.36 | -0.13% | 23,649 |
| Jul 23, 2024 | 7.42 | 7.43 | 7.39 | 7.43 | 7.37 | 0.27% | 19,295 |
| Jul 22, 2024 | 7.39 | 7.41 | 7.36 | 7.41 | 7.35 | 0.14% | 49,705 |
| Jul 19, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.34 | 0.20% | 11,172 |
| Jul 18, 2024 | 7.38 | 7.41 | 7.33 | 7.39 | 7.33 | -0.47% | 22,519 |
| Jul 17, 2024 | 7.38 | 7.42 | 7.37 | 7.42 | 7.36 | 0.68% | 28,679 |
| Jul 16, 2024 | 7.36 | 7.41 | 7.34 | 7.37 | 7.31 | -0.41% | 13,620 |
| Jul 15, 2024 | 7.39 | 7.42 | 7.38 | 7.40 | 7.31 | 0.41% | 17,061 |
| Jul 12, 2024 | 7.38 | 7.40 | 7.35 | 7.37 | 7.28 | 0.14% | 6,463 |
| Jul 11, 2024 | 7.38 | 7.42 | 7.30 | 7.36 | 7.27 | -0.14% | 127,124 |
| Jul 10, 2024 | 7.36 | 7.39 | 7.35 | 7.37 | 7.28 | 0.27% | 6,323 |
| Jul 9, 2024 | 7.35 | 7.39 | 7.35 | 7.35 | 7.26 | - | 10,416 |
| Jul 8, 2024 | 7.36 | 7.40 | 7.33 | 7.35 | 7.26 | -0.14% | 42,233 |
| Jul 5, 2024 | 7.36 | 7.37 | 7.33 | 7.36 | 7.27 | 0.15% | 6,043 |
| Jul 3, 2024 | 7.36 | 7.36 | 7.34 | 7.35 | 7.26 | 0.26% | 1,475 |
| Jul 2, 2024 | 7.37 | 7.37 | 7.30 | 7.33 | 7.24 | -0.14% | 29,716 |
| Jul 1, 2024 | 7.32 | 7.36 | 7.30 | 7.34 | 7.25 | 0.14% | 14,009 |
| Jun 28, 2024 | 7.46 | 7.51 | 7.31 | 7.33 | 7.24 | -2.14% | 103,213 |
| Jun 27, 2024 | 7.50 | 7.51 | 7.46 | 7.49 | 7.40 | 0.27% | 24,396 |
| Jun 26, 2024 | 7.49 | 7.49 | 7.46 | 7.47 | 7.38 | 0.07% | 21,276 |
| Jun 25, 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.37 | -0.27% | 25,648 |
| Jun 24, 2024 | 7.47 | 7.50 | 7.47 | 7.49 | 7.39 | 0.07% | 39,802 |
| Jun 21, 2024 | 7.56 | 7.60 | 7.42 | 7.48 | 7.39 | -1.58% | 57,427 |
| Jun 20, 2024 | 7.58 | 7.60 | 7.55 | 7.60 | 7.51 | 0.40% | 38,867 |
| Jun 18, 2024 | 7.58 | 7.64 | 7.57 | 7.57 | 7.48 | -0.39% | 35,172 |
| Jun 17, 2024 | 7.59 | 7.62 | 7.57 | 7.60 | 7.47 | 0.13% | 77,056 |
| Jun 14, 2024 | 7.59 | 7.64 | 7.58 | 7.59 | 7.46 | 0.13% | 37,325 |
| Jun 13, 2024 | 7.58 | 7.60 | 7.58 | 7.58 | 7.45 | -0.13% | 30,404 |
| Jun 12, 2024 | 7.58 | 7.61 | 7.58 | 7.59 | 7.46 | 0.40% | 6,706 |
| Jun 11, 2024 | 7.57 | 7.59 | 7.56 | 7.56 | 7.43 | 0.13% | 66,894 |
| Jun 10, 2024 | 7.57 | 7.61 | 7.55 | 7.55 | 7.42 | - | 51,524 |
| Jun 7, 2024 | 7.63 | 7.63 | 7.55 | 7.55 | 7.42 | -0.26% | 23,418 |
| Jun 6, 2024 | 7.56 | 7.58 | 7.56 | 7.57 | 7.44 | -0.12% | 27,345 |
| Jun 5, 2024 | 7.58 | 7.60 | 7.57 | 7.58 | 7.45 | 0.25% | 20,625 |
| Jun 4, 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.43 | -0.13% | 82,909 |