Invesco S&P High Income I... (GHII)
AMEX: GHII
· Real-Time Price · USD
28.80
-0.04 (-0.16%)
At close: Feb 14, 2020, 8:47 PM
GHII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 28.90 | 28.93 | 28.69 | 28.80 | 28.81 | -0.14% | 10,203 |
| Feb 13, 2020 | 28.79 | 28.94 | 28.79 | 28.84 | 28.84 | -0.10% | 7,231 |
| Feb 12, 2020 | 28.94 | 28.94 | 28.79 | 28.87 | 28.87 | 1.05% | 5,117 |
| Feb 11, 2020 | 28.68 | 28.93 | 28.57 | 28.57 | 28.52 | -0.03% | 10,950 |
| Feb 10, 2020 | 28.47 | 28.66 | 28.43 | 28.58 | 28.53 | -0.17% | 13,885 |
| Feb 7, 2020 | 28.59 | 28.74 | 28.58 | 28.63 | 28.58 | -0.52% | 2,896 |
| Feb 6, 2020 | 28.85 | 28.85 | 28.76 | 28.78 | 28.73 | -0.24% | 4,837 |
| Feb 5, 2020 | 28.93 | 28.93 | 28.82 | 28.85 | 28.80 | 0.70% | 6,250 |
| Feb 4, 2020 | 28.72 | 28.76 | 28.62 | 28.65 | 28.60 | 0.53% | 14,750 |
| Feb 3, 2020 | 28.43 | 28.54 | 28.43 | 28.50 | 28.45 | -0.07% | 2,984 |
| Jan 31, 2020 | 28.59 | 28.60 | 28.30 | 28.52 | 28.47 | -0.80% | 14,734 |
| Jan 30, 2020 | 28.50 | 28.75 | 28.47 | 28.75 | 28.70 | 0.24% | 3,722 |
| Jan 29, 2020 | 28.71 | 28.71 | 28.63 | 28.68 | 28.63 | -0.21% | 4,094 |
| Jan 28, 2020 | 28.73 | 28.86 | 28.68 | 28.74 | 28.69 | 0.07% | 23,492 |
| Jan 27, 2020 | 28.54 | 28.80 | 28.43 | 28.72 | 28.67 | -0.90% | 24,324 |
| Jan 24, 2020 | 29.10 | 29.10 | 28.94 | 28.98 | 28.93 | -0.48% | 1,489 |
| Jan 23, 2020 | 28.94 | 29.13 | 28.94 | 29.12 | 29.06 | 0.14% | 2,980 |
| Jan 22, 2020 | 29.16 | 29.16 | 29.07 | 29.08 | 29.03 | -0.34% | 5,954 |
| Jan 21, 2020 | 29.30 | 29.30 | 29.13 | 29.18 | 29.13 | -0.71% | 13,549 |
| Jan 17, 2020 | 29.35 | 29.39 | 29.34 | 29.39 | 29.33 | 0.38% | 22,452 |