Quantcast

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

IHIT 
$9.9937
*  
0.0228
0.23%
Get IHIT Alerts
*Delayed - data as of Nov. 19, 2018 14:07 ET  -  Find a broker to begin trading IHIT now
Exchange:NYSE

Community Rating:
View:    IHIT Real Time
 
 
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 16-AUG-2018 TO 16-NOV-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.
14:07 10.03 10.03 9.98 9.9937 45,234
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
10/16/2018 10 10 9.98 10 50,111
10/15/2018 10 10 9.98 9.99 38,857
10/12/2018 9.99 10 9.93 10 62,893
10/11/2018 10 10 9.96 9.97 75,005
10/10/2018 9.99 10 9.9585 9.99 121,750
10/09/2018 9.97 9.99 9.94 9.99 74,946
10/08/2018 10 10 9.94 9.95 45,837
10/05/2018 9.93 10 9.93 10 37,589
10/04/2018 9.93 9.94 9.91 9.94 31,573
10/03/2018 9.94 9.94 9.88 9.94 42,659
10/02/2018 9.89 9.94 9.88 9.94 32,766
10/01/2018 9.91 9.96 9.87 9.91 50,938
09/28/2018 9.97 9.98 9.87 9.91 99,522
09/27/2018 9.94 9.9728 9.9 9.94 54,235
09/26/2018 9.91 9.94 9.8979 9.94 33,091
09/25/2018 9.9 9.93 9.9 9.905 15,124
09/24/2018 9.8969 9.8999 9.87 9.89 40,549
09/21/2018 9.92 9.9246 9.88 9.9 31,717
09/20/2018 9.91 9.93 9.91 9.91 20,871
09/19/2018 9.92 9.95 9.91 9.93 26,720
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
*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