Quantcast

Invesco High Income 2023 Target Term Fund Common Shares of Beneficial Interest Historical Stock Prices

IHIT 
$9.9801
*  
unch
unch
Get IHIT Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading IHIT now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.02 10.0018 9.97 9.9801 20,540
01/17/2019 9.99 10.0018 9.97 9.9801 20,540
01/16/2019 10.03 10.04 9.97 9.98 44,717
01/15/2019 10.14 10.14 9.98 10.01 52,127
01/14/2019 10.08 10.14 10.0755 10.14 21,925
01/11/2019 10.13 10.13 10.05 10.08 45,827
01/10/2019 10.08 10.15 10.0768 10.11 20,699
01/09/2019 10.02 10.16 10.02 10.07 41,965
01/08/2019 10.06 10.08 10 10.06 41,709
01/07/2019 10.01 10.0899 10 10.01 29,798
01/04/2019 10.17 10.17 9.99 9.99 41,554
01/03/2019 10.08 10.0837 9.9998 10.04 34,377
01/02/2019 10.04 10.04 9.95 9.97 35,340
12/31/2018 10.04 10.16 9.93 9.93 108,583
12/28/2018 10.17 10.17 10.02 10.07 43,826
12/27/2018 9.92 10.11 9.92 10.11 31,329
12/26/2018 10.07 10.07 9.93 9.94 41,751
12/24/2018 10 10 9.9 9.98 54,236
12/21/2018 9.85 10.05 9.85 9.93 94,477
12/20/2018 10 10.05 9.86 9.86 105,398
12/19/2018 10.05 10.06 9.93 9.96 48,017
12/18/2018 10.07 10.07 10 10 86,620
12/17/2018 10.01 10.04 10 10.02 122,634
12/14/2018 10.11 10.11 9.87 9.87 74,885
12/13/2018 10.06 10.06 9.99 10.04 39,034
12/12/2018 10.11 10.11 10.01 10.01 39,345
12/11/2018 10.05 10.0749 10.02 10.06 59,694
12/10/2018 9.99 10.04 9.9248 10.04 71,274
12/07/2018 10.06 10.06 9.92 9.95 65,729
12/06/2018 9.99 10.0418 9.98 10.03 66,926
12/04/2018 10.03 10.05 9.94 9.99 51,114
12/03/2018 10.02 10.07 10 10.02 84,237
11/30/2018 10.02 10.05 9.97 10.04 62,691
11/29/2018 10.01 10.07 9.98 9.99 68,251
11/28/2018 10.03 10.07 9.97 9.99 81,197
11/27/2018 10 10.1 9.98 9.98 92,369
11/26/2018 10.03 10.0499 9.9935 10.04 53,969
11/23/2018 9.94 10.06 9.94 10.06 39,671
11/21/2018 9.93 9.96 9.92 9.92 66,061
11/20/2018 10 10 9.95 9.95 37,947
11/19/2018 10.02 10.03 9.95 9.96 89,507
11/16/2018 9.98 10.03 9.98 10.0165 17,904
11/15/2018 9.99 10.019 9.96 10 48,436
11/14/2018 10.03 10.06 9.95 9.98 80,095
11/13/2018 9.99 10.04 9.99 10 40,022
11/12/2018 10.06 10.06 10 10.03 40,301
11/09/2018 10 10.08 9.99 10.01 61,063
11/08/2018 10.08 10.08 10.03 10.06 48,975
11/07/2018 10.16 10.16 10.03 10.0472 79,204
11/06/2018 10.05 10.18 10.02 10.16 49,614
11/05/2018 10.03 10.03 10.0001 10.02 18,669
11/02/2018 9.98 10.02 9.9743 10.02 38,666
11/01/2018 9.98 10.795 9.97 10.0099 194,967
10/31/2018 10.03 10.07 9.97 9.98 67,694
10/30/2018 10 10.129 10 10.05 79,728
10/29/2018 10 10 9.96 10 84,710
10/26/2018 10 10 9.98 9.99 36,420
10/25/2018 10 10 9.98 10 58,721
10/24/2018 9.99 10 9.98 10 52,182
10/23/2018 10 10 9.95 9.97 56,269
10/22/2018 9.98 9.99 9.96 9.99 24,672
10/19/2018 10 10 9.96 9.96 30,372
10/18/2018 10 10 9.9679 9.99 38,229
10/17/2018 10 10 9.98 10 38,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio