Market data

Select a section

Invesco Markets III US Hyfc USD Acc

(HYFC)
Sector: n/a
$28.87
$0.10 0.33
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $28.85 $28.87 $28.73 $28.87 13,895
07/11/2024 $28.03 $29.36 $28.54 $28.77 0
06/11/2024 $28.03 $28.67 $28.03 $28.67 1,605
05/11/2024 $28.51 $29.13 $28.47 $28.59 0
04/11/2024 $28.51 $28.56 $28.51 $28.56 233
01/11/2024 $28.59 $29.08 $28.47 $28.62 0
31/10/2024 $28.59 $28.59 $28.58 $28.58 1,441
30/10/2024 $28.84 $28.84 $28.74 $28.68 3,500
29/10/2024 $28.77 $29.21 $28.54 $28.68 0
28/10/2024 $28.77 $29.22 $28.51 $28.69 0
25/10/2024 $28.77 $29.18 $28.57 $28.68 0
24/10/2024 $28.77 $29.20 $28.56 $28.59 0
23/10/2024 $28.77 $29.18 $28.49 $28.59 0
22/10/2024 $28.77 $28.77 $28.66 $28.66 248
21/10/2024 $28.89 $28.89 $28.69 $28.69 3,005
18/10/2024 $28.73 $28.84 $28.73 $28.84 275
17/10/2024 $28.83 $28.83 $28.77 $28.76 16
16/10/2024 $28.68 $28.80 $28.68 $28.80 190
15/10/2024 $28.73 $28.73 $28.70 $28.70 137
14/10/2024 $28.73 $28.73 $28.61 $28.61 3,000
11/10/2024 $28.60 $28.70 $28.60 $28.70 107
10/10/2024 $28.62 $28.65 $28.60 $28.64 1,544
09/10/2024 $28.63 $28.71 $28.63 $28.71 1,247
08/10/2024 $28.61 $28.99 $28.61 $28.67 7,510
07/10/2024 $28.84 $29.21 $28.41 $28.66 0
04/10/2024 $28.84 $28.84 $28.73 $28.73 140
03/10/2024 $28.80 $28.91 $28.77 $28.81 4,297
02/10/2024 $28.86 $29.12 $28.75 $28.84 0
01/10/2024 $28.86 $28.88 $28.86 $28.88 484
30/09/2024 $28.97 $28.97 $28.91 $28.91 3,002
27/09/2024 $28.84 $28.93 $28.84 $28.93 54
26/09/2024 $28.57 $28.84 $28.57 $28.82 7,777
25/09/2024 $28.84 $28.89 $28.85 $28.85 4,681
24/09/2024 $28.84 $29.39 $28.73 $28.86 0
23/09/2024 $28.84 $28.84 $28.84 $28.83 530
20/09/2024 $28.84 $29.36 $28.72 $28.79 0
19/09/2024 $28.84 $28.90 $28.84 $28.90 68
18/09/2024 $28.74 $28.85 $28.74 $28.77 4,087
17/09/2024 $28.85 $28.86 $28.80 $28.80 1,951
16/09/2024 $28.65 $28.77 $28.65 $28.73 2,137
13/09/2024 $28.58 $28.68 $28.58 $28.54 101
12/09/2024 $28.50 $28.54 $28.50 $28.47 92
11/09/2024 $28.47 $28.47 $28.47 $28.47 40
10/09/2024 $28.64 $28.64 $28.51 $28.51 3,700
09/09/2024 $28.40 $29.07 $28.40 $28.53 0
06/09/2024 $28.40 $28.93 $28.32 $28.49 0
05/09/2024 $28.40 $28.94 $28.28 $28.46 0
04/09/2024 $28.40 $28.47 $28.40 $28.47 54
03/09/2024 $28.32 $29.00 $28.10 $28.30 0
02/09/2024 $28.32 $29.06 $28.15 $28.37 0
30/08/2024 $28.32 $28.37 $28.32 $28.37 410
29/08/2024 $28.38 $28.94 $28.33 $28.40 0
28/08/2024 $28.38 $28.42 $28.35 $28.42 546
27/08/2024 $28.32 $28.39 $28.32 $28.39 190
26/08/2024 $28.22 $28.67 $28.01 $28.24 0
23/08/2024 $28.22 $28.67 $28.01 $28.24 0
22/08/2024 $28.22 $28.67 $28.01 $28.24 0
21/08/2024 $28.22 $28.64 $28.20 $28.28 0
20/08/2024 $28.22 $28.32 $28.20 $28.20 2,023
19/08/2024 $28.03 $28.81 $28.06 $28.18 0
16/08/2024 $28.03 $28.08 $28.03 $28.08 271
15/08/2024 $27.80 $28.60 $27.98 $28.03 0
14/08/2024 $27.80 $28.42 $27.88 $28.05 0
13/08/2024 $27.80 $28.54 $27.84 $27.98 0
12/08/2024 $27.80 $28.49 $27.76 $27.88 0
09/08/2024 $27.80 $28.43 $27.73 $27.84 0
08/08/2024 $27.80 $28.41 $27.79 $27.93 0
07/08/2024 $27.80 $27.93 $27.80 $27.90 16,280
06/08/2024 $27.87 $27.87 $27.80 $27.80 3,956
05/08/2024 $27.88 $27.73 $27.54 $27.73 370,240
02/08/2024 $27.88 $28.64 $27.82 $27.91 0
01/08/2024 $27.88 $28.71 $27.97 $28.04 0
31/07/2024 $27.88 $28.12 $27.90 $27.99 0
30/07/2024 $27.88 $27.90 $27.87 $27.90 540
29/07/2024 $27.86 $28.52 $27.83 $27.90 0
26/07/2024 $27.86 $28.49 $27.83 $27.92 0
25/07/2024 $27.86 $28.43 $27.70 $27.92 0
24/07/2024 $27.86 $27.90 $27.86 $27.90 8,000
23/07/2024 $27.80 $27.94 $27.80 $27.89 937
22/07/2024 $27.79 $28.17 $27.52 $27.84 35,421
19/07/2024 $27.84 $28.13 $27.70 $27.81 0
18/07/2024 $27.84 $27.95 $27.83 $27.88 7,105
17/07/2024 $27.89 $28.00 $27.83 $27.83 5,487
16/07/2024 $27.92 $27.93 $27.92 $27.92 17,000
15/07/2024 $27.51 $28.19 $27.82 $27.90 0
12/07/2024 $27.51 $28.09 $27.62 $27.90 0
11/07/2024 $27.51 $27.80 $27.74 $27.74 668,000
10/07/2024 $27.51 $27.68 $27.45 $27.58 0
09/07/2024 $27.51 $27.51 $27.51 $27.50 1,139
08/07/2024 $27.41 $27.47 $27.35 $27.47 588
05/07/2024 $27.18 $27.56 $27.30 $27.47 0
04/07/2024 $27.18 $27.53 $27.28 $27.40 0
03/07/2024 $27.18 $27.44 $27.20 $27.36 0
02/07/2024 $27.18 $27.32 $27.15 $27.32 445
01/07/2024 $27.19 $27.30 $27.19 $27.30 55
28/06/2024 $27.34 $27.55 $27.37 $27.42 0
27/06/2024 $27.34 $27.52 $27.29 $27.38 29
26/06/2024 $27.34 $27.37 $27.29 $27.37 522
25/06/2024 $27.26 $27.40 $27.26 $27.40 165
24/06/2024 $27.34 $27.45 $27.31 $27.44 88
21/06/2024 $27.40 $27.49 $27.21 $27.38 0
20/06/2024 $27.40 $27.40 $27.29 $27.29 1,515
19/06/2024 $27.30 $27.41 $27.24 $27.34 0
18/06/2024 $27.30 $27.51 $27.23 $27.38 0
17/06/2024 $27.30 $27.31 $26.96 $27.31 7,918
14/06/2024 $27.25 $27.59 $27.29 $27.36 0
13/06/2024 $27.25 $27.62 $27.39 $27.42 0
12/06/2024 $27.25 $27.79 $27.29 $27.51 0
11/06/2024 $27.25 $27.52 $27.26 $27.36 0
10/06/2024 $27.25 $27.32 $27.25 $27.32 18,880
07/06/2024 $27.36 $27.66 $27.28 $27.38 0
06/06/2024 $27.36 $27.61 $27.38 $27.47 0
05/06/2024 $27.36 $27.49 $27.31 $27.49 1,219
04/06/2024 $27.33 $27.43 $27.28 $27.43 1,110
03/06/2024 $27.39 $27.50 $27.30 $27.41 0
31/05/2024 $27.39 $27.43 $27.30 $27.30 1,442
30/05/2024 $27.29 $27.33 $27.12 $27.27 0
29/05/2024 $27.29 $27.49 $27.07 $27.18 74
28/05/2024 $27.29 $27.51 $27.24 $27.49 1,042
27/05/2024 $27.10 $27.34 $27.10 $27.34 1,446
24/05/2024 $27.10 $27.34 $27.10 $27.34 1,446
23/05/2024 $27.32 $27.59 $27.21 $27.29 0
22/05/2024 $27.32 $27.41 $27.30 $27.41 396
21/05/2024 $27.44 $27.60 $27.39 $27.52 0
20/05/2024 $27.44 $27.54 $27.44 $27.54 316
17/05/2024 $27.64 $27.64 $27.53 $27.52 109
16/05/2024 $27.38 $27.85 $27.56 $27.62 0
15/05/2024 $27.38 $27.58 $27.33 $27.58 139
14/05/2024 $27.66 $27.44 $27.35 $27.40 0
13/05/2024 $27.66 $27.55 $27.31 $27.43 0
10/05/2024 $27.66 $27.56 $27.33 $27.38 0

Market data

Select a section