Market data

Select a section

Invesco Markets III US Hyfc USD Acc

(HYFC)
Sector: n/a
$28.49
$-0.54 -1.87
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $28.61 $28.61 $28.49 $28.49 40
03/04/2025 $29.22 $29.45 $29.00 $29.03 0
02/04/2025 $29.22 $29.32 $29.22 $29.32 731
01/04/2025 $29.18 $29.30 $29.18 $29.30 1,047
31/03/2025 $29.19 $29.20 $29.10 $29.18 10,828
28/03/2025 $29.24 $29.51 $29.10 $29.13 0
27/03/2025 $29.24 $29.29 $29.24 $29.27 321
26/03/2025 $29.27 $29.64 $29.23 $29.27 0
25/03/2025 $29.27 $29.57 $29.19 $29.31 0
24/03/2025 $29.27 $29.37 $29.27 $29.36 1,000
21/03/2025 $29.32 $29.32 $29.29 $29.28 306
20/03/2025 $29.24 $29.48 $29.24 $29.38 5,118
19/03/2025 $29.28 $29.35 $29.16 $29.28 9,036
18/03/2025 $29.15 $29.20 $29.10 $29.20 2,161
17/03/2025 $29.15 $29.21 $29.11 $29.20 668,101
14/03/2025 $29.26 $29.53 $29.07 $29.26 0
13/03/2025 $29.26 $29.26 $29.07 $29.07 200
12/03/2025 $29.38 $29.49 $29.09 $29.23 0
11/03/2025 $29.38 $29.35 $29.31 $29.31 9,779
10/03/2025 $29.38 $29.38 $29.29 $29.29 358
07/03/2025 $28.60 $29.58 $29.21 $29.27 0
06/03/2025 $28.60 $29.53 $29.15 $29.24 0
05/03/2025 $28.60 $29.25 $28.60 $29.23 50,616
04/03/2025 $29.25 $29.25 $29.17 $29.17 6
03/03/2025 $29.18 $29.58 $29.24 $29.29 0
28/02/2025 $29.18 $29.24 $29.18 $29.24 243
27/02/2025 $29.30 $29.31 $29.22 $29.27 383
26/02/2025 $29.18 $29.32 $29.14 $29.25 0
25/02/2025 $29.18 $29.18 $29.14 $29.14 680
24/02/2025 $29.10 $29.15 $29.10 $29.15 785
21/02/2025 $29.07 $29.13 $29.07 $29.13 428
20/02/2025 $29.20 $29.20 $29.14 $29.14 63
19/02/2025 $28.83 $29.20 $28.99 $29.02 0
18/02/2025 $28.83 $29.38 $28.94 $29.09 0
17/02/2025 $28.83 $29.77 $29.02 $29.11 0
14/02/2025 $28.83 $29.27 $28.96 $29.12 0
13/02/2025 $28.83 $29.55 $28.71 $28.96 0
12/02/2025 $28.83 $29.48 $28.75 $28.89 0
11/02/2025 $28.83 $29.50 $28.85 $28.97 0
10/02/2025 $28.83 $29.54 $28.88 $29.02 0
07/02/2025 $28.83 $29.43 $28.87 $28.98 0
06/02/2025 $28.83 $29.68 $29.02 $29.07 0
05/02/2025 $28.83 $29.61 $28.82 $29.07 0
04/02/2025 $28.83 $29.50 $28.77 $28.94 0
03/02/2025 $28.83 $29.55 $28.57 $28.94 0
31/01/2025 $28.83 $29.60 $28.82 $28.98 0
30/01/2025 $28.83 $29.58 $28.88 $28.98 0
29/01/2025 $28.83 $29.27 $28.86 $28.96 0
28/01/2025 $28.83 $29.55 $28.85 $28.94 0
27/01/2025 $28.83 $29.54 $28.76 $28.95 0
24/01/2025 $28.83 $29.43 $28.66 $28.91 0
23/01/2025 $28.83 $29.42 $28.69 $28.87 0
22/01/2025 $28.83 $29.45 $28.80 $28.84 0
21/01/2025 $28.83 $28.89 $28.83 $28.89 201
20/01/2025 $28.70 $29.49 $28.45 $28.87 0
17/01/2025 $28.70 $29.35 $28.70 $28.82 0
16/01/2025 $28.70 $28.76 $28.70 $28.65 1,515
15/01/2025 $28.64 $28.96 $28.48 $28.65 0
14/01/2025 $28.64 $29.01 $28.38 $28.50 0
13/01/2025 $28.64 $28.97 $28.37 $28.45 0
10/01/2025 $28.64 $29.21 $28.43 $28.53 0
09/01/2025 $28.64 $28.65 $28.64 $28.65 1,800
08/01/2025 $28.64 $29.13 $28.52 $28.64 0
07/01/2025 $28.64 $29.25 $28.57 $28.67 0
06/01/2025 $28.64 $28.79 $28.75 $28.75 2,605
03/01/2025 $28.64 $28.70 $28.64 $28.69 2,637
02/01/2025 $28.74 $29.30 $28.62 $28.70 0
01/01/2025 $28.74 $28.71 $28.61 $28.70 0
31/12/2024 $28.74 $28.71 $28.61 $28.70 0
30/12/2024 $28.74 $28.65 $28.61 $28.60 1,050
27/12/2024 $28.74 $28.75 $28.64 $28.69 275
26/12/2024 $28.59 $28.63 $28.56 $28.59 0
25/12/2024 $28.59 $28.63 $28.56 $28.59 0
24/12/2024 $28.59 $28.63 $28.56 $28.59 0
23/12/2024 $28.59 $28.60 $28.59 $28.60 1,951
20/12/2024 $29.06 $29.03 $28.41 $28.70 0
19/12/2024 $29.06 $28.96 $28.52 $28.59 0
18/12/2024 $29.06 $29.15 $28.77 $28.83 0
17/12/2024 $29.06 $29.39 $28.78 $28.87 0
16/12/2024 $29.06 $29.70 $28.79 $28.85 0
13/12/2024 $29.06 $29.67 $28.73 $28.85 0
12/12/2024 $29.06 $29.06 $28.98 $28.98 4
11/12/2024 $29.11 $29.11 $29.04 $29.04 73
10/12/2024 $28.89 $28.96 $28.89 $28.96 1,261
09/12/2024 $29.12 $29.12 $29.01 $29.01 35
06/12/2024 $28.88 $29.49 $28.90 $29.05 0
05/12/2024 $28.88 $29.57 $28.96 $29.04 0
04/12/2024 $28.88 $28.97 $28.88 $28.97 1,727
03/12/2024 $28.91 $28.97 $28.91 $28.97 2,767
02/12/2024 $28.78 $29.52 $28.82 $28.95 0
29/11/2024 $28.78 $29.08 $28.91 $28.94 0
28/11/2024 $28.78 $29.49 $28.85 $28.92 0
27/11/2024 $28.78 $28.85 $28.78 $28.85 36
26/11/2024 $28.80 $29.44 $28.69 $28.87 0
25/11/2024 $28.80 $28.87 $28.80 $28.87 813
22/11/2024 $28.66 $28.82 $28.66 $28.83 980
21/11/2024 $28.69 $28.89 $28.68 $28.84 9,034
20/11/2024 $28.86 $28.86 $28.84 $28.84 416
19/11/2024 $28.77 $29.14 $28.68 $28.82 0
18/11/2024 $28.77 $28.85 $28.77 $28.85 748
15/11/2024 $28.71 $28.72 $28.68 $28.88 2,615
14/11/2024 $28.76 $29.39 $28.65 $28.88 0
13/11/2024 $28.76 $28.88 $28.76 $28.88 736
12/11/2024 $28.90 $29.52 $28.79 $28.83 0
11/11/2024 $28.90 $28.93 $28.90 $28.93 406
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

Market data

Select a section