Quantcast

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

IHIT 
$9.9
*  
0.02
0.2%
Get IHIT Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading IHIT now
Exchange:NYSE

Community Rating:
View:    IHIT Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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 N/A 9.9236 9.8901 9.90 40,973
09/18/2018 9.91 9.9236 9.8901 9.9 40,973
09/17/2018 9.9 9.91 9.88 9.88 34,851
09/14/2018 9.98 9.98 9.87 9.88 71,854
09/13/2018 9.98 9.98 9.95 9.98 43,355
09/12/2018 10 10 9.92 9.98 39,693
09/11/2018 9.99 10 9.95 10 44,837
09/10/2018 9.98 9.99 9.97 9.99 30,758
09/07/2018 9.97 9.99 9.97 9.99 21,353
09/06/2018 10 10 9.95 9.95 43,959
09/05/2018 9.93 10 9.93 9.99 52,937
09/04/2018 9.98 9.99 9.9346 9.95 25,914
08/31/2018 9.99 10 9.94 9.965 58,809
08/30/2018 9.98 9.9802 9.94 9.98 24,793
08/29/2018 9.96 9.99 9.95 9.97 55,622
08/28/2018 9.97 9.98 9.95 9.97 37,677
08/27/2018 9.97 9.9836 9.94 9.94 42,822
08/24/2018 9.97 9.98 9.93 9.95 34,248
08/23/2018 9.95 9.99 9.94 9.97 58,411
08/22/2018 10 10 9.94 9.98 27,358
08/21/2018 10 10 9.9501 9.96 29,208
08/20/2018 9.92 9.99 9.92 9.99 19,510
08/17/2018 9.98 9.98 9.9 9.9 33,208
08/16/2018 9.94 9.99 9.911 9.93 36,547
08/15/2018 9.99 9.99 9.89 9.89 36,128
08/14/2018 10 10 9.95 10 58,284
08/13/2018 9.94 10 9.94 10 123,126
08/10/2018 9.9625 9.98 9.9625 9.98 24,799
08/09/2018 9.97 9.98 9.9501 9.965 28,315
08/08/2018 9.95 9.98 9.9442 9.9591 22,422
08/07/2018 9.9726 9.98 9.91 9.92 30,587
08/06/2018 9.95 9.9799 9.95 9.9714 7,944
08/03/2018 9.95 9.98 9.94 9.967 19,586
08/02/2018 9.99 9.99 9.94 9.94 37,055
08/01/2018 9.88 9.99 9.88 9.96 56,645
07/31/2018 9.89 9.94 9.88 9.9399 32,763
07/30/2018 9.88 9.9103 9.86 9.87 32,777
07/27/2018 9.89 9.8999 9.8702 9.875 9,447
07/26/2018 9.84 9.88 9.84 9.8699 24,965
07/25/2018 9.86 9.87 9.82 9.86 50,565
07/24/2018 9.92 9.92 9.85 9.8561 33,201
07/23/2018 9.859 9.92 9.83 9.92 31,007
07/20/2018 9.87 9.87 9.83 9.83 28,132
07/19/2018 9.81 9.8693 9.81 9.85 32,629
07/18/2018 9.93 9.93 9.8 9.81 126,692
07/17/2018 9.99 9.99 9.885 9.8998 50,009
07/16/2018 9.94 9.99 9.91 9.98 45,030
07/13/2018 9.94 9.959 9.94 9.94 11,454
07/12/2018 9.94 9.98 9.925 9.95 70,951
07/11/2018 9.96 9.96 9.9 9.9173 25,897
07/10/2018 9.9199 9.94 9.8821 9.94 20,430
07/09/2018 9.85 9.92 9.85 9.88 30,751
07/06/2018 9.92 9.93 9.83 9.83 52,339
07/05/2018 10 10 9.87 9.89 86,852
07/03/2018 9.98 9.99 9.96 9.98 11,096
07/02/2018 9.91 9.99 9.91 9.99 68,138
06/29/2018 9.95 9.9599 9.9 9.9 48,338
06/28/2018 9.97 9.97 9.9 9.92 36,333
06/27/2018 9.94 10 9.9 9.93 91,911
06/26/2018 9.94 9.99 9.94 9.98 28,384
06/25/2018 10 10 9.94 9.979 22,799
06/22/2018 9.99 10 9.98 9.99 25,222
06/21/2018 10 10 9.95 9.98 52,530
06/20/2018 10.02 10.05 9.9556 9.99 54,093
06/19/2018 10 10.06 9.9801 10.05 58,655
06/18/2018 9.95 10 9.95 10 25,898
*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