Am Usd Hy More Historical Data - UHYC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Am Usd Hy Corp (UHYC)
Am Usd Hy Corp (UHYC) Historical

UHYC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.14	0.01	0.10%	10.14	10.14	10.14	0
May 30 2024	10.13	0.03	0.34%	10.084	10.13	10.082	19,635
May 29 2024	10.096	-0.05	-0.49%	10.104	10.106	10.088	20,268
May 28 2024	10.146	0.00	-0.03%	10.146	10.146	10.146	0
May 24 2024	10.149	0.03	0.30%	10.134	10.149	10.128	11,470
May 23 2024	10.119	-0.03	-0.33%	10.119	10.119	10.119	0
May 22 2024	10.153	-0.02	-0.20%	10.153	10.153	10.153	0
May 21 2024	10.173	0.01	0.07%	10.173	10.173	10.173	0
May 20 2024	10.166	0.00	0.02%	10.166	10.166	10.166	0
May 17 2024	10.164	-0.03	-0.27%	10.184	10.184	10.164	4,496
May 16 2024	10.192	0.03	0.32%	10.184	10.192	10.18	5,896
May 15 2024	10.159	0.05	0.50%	10.166	10.168	10.159	2,252
May 14 2024	10.108	0.00	-0.04%	10.114	10.114	10.108	1,124
May 13 2024	10.112	0.00	0.01%	10.106	10.112	10.106	2,795
May 10 2024	10.111	0.00	-0.04%	10.12	10.146	10.10	11,739
May 09 2024	10.115	-0.01	-0.05%	10.115	10.115	10.115	0
May 08 2024	10.12	-0.02	-0.16%	10.114	10.12	10.114	1,677
May 07 2024	10.136	0.02	0.24%	10.136	10.136	10.136	0
May 03 2024	10.112	0.07	0.67%	10.112	10.112	10.112	0
May 02 2024	10.045	0.03	0.33%	10.014	10.045	10.014	100
May 01 2024	10.0115	0.01	0.14%	9.989	10.0115	9.989	250
Apr 30 2024	9.9975	-0.02	-0.21%	9.9975	9.9975	9.9975	0
Apr 29 2024	10.019	0.02	0.24%	10.01	10.019	10.01	7
Apr 26 2024	9.9955	0.05	0.48%	9.998	9.998	9.9955	566
Apr 25 2024	9.948	-0.03	-0.30%	9.933	9.948	9.933	1,124
Apr 24 2024	9.978	-0.03	-0.28%	9.978	9.978	9.978	0
Apr 23 2024	10.006	0.05	0.54%	10.006	10.006	10.006	0
Apr 22 2024	9.9525	0.02	0.16%	9.9525	9.9525	9.9525	0
Apr 19 2024	9.937	0.02	0.17%	9.937	9.937	9.937	0
Apr 18 2024	9.92	0.01	0.12%	9.887	9.92	9.887	2
Apr 17 2024	9.908	0.00	-0.03%	9.911	9.942	9.908	4,604
Apr 16 2024	9.9105	-0.04	-0.41%	9.925	9.926	9.893	3,366
Apr 15 2024	9.951	-0.02	-0.24%	10.022	10.022	9.951	2
Apr 12 2024	9.975	0.00	0.01%	9.969	9.975	9.969	1,126
Apr 11 2024	9.974	-0.04	-0.36%	10.008	10.008	9.974	5,058
Apr 10 2024	10.01	-0.06	-0.64%	10.01	10.01	10.01	0
Apr 09 2024	10.074	0.02	0.23%	10.074	10.074	10.074	0
Apr 08 2024	10.051	-0.01	-0.08%	10.044	10.051	10.044	3,396
Apr 05 2024	10.059	-0.02	-0.17%	10.058	10.059	10.046	14,716
Apr 04 2024	10.076	0.02	0.18%	10.076	10.076	10.076	0
Apr 03 2024	10.058	0.03	0.26%	10.052	10.058	10.046	7,896
Apr 02 2024	10.032	-0.08	-0.81%	10.082	10.082	10.022	4,480
Mar 28 2024	10.114	0.02	0.18%	10.10	10.118	10.10	5,620
Mar 27 2024	10.096	0.01	0.06%	10.096	10.096	10.096	0
Mar 26 2024	10.09	-0.02	-0.17%	10.09	10.09	10.09	0
Mar 25 2024	10.107	-0.02	-0.17%	10.107	10.107	10.107	0
Mar 22 2024	10.124	0.00	-0.02%	10.13	10.14	10.124	10,152
Mar 21 2024	10.126	0.04	0.42%	10.126	10.126	10.126	0
Mar 20 2024	10.084	0.03	0.31%	10.076	10.084	10.076	1,136
Mar 19 2024	10.053	0.02	0.17%	10.053	10.053	10.053	0
Mar 18 2024	10.036	0.01	0.14%	10.032	10.036	10.032	570
Mar 15 2024	10.022	0.00	0.00%	10.036	10.038	10.006	21,736
Mar 14 2024	10.022	-0.05	-0.48%	10.022	10.022	10.022	0
Mar 13 2024	10.07	0.01	0.14%	10.07	10.07	10.07	0
Mar 12 2024	10.056	0.01	0.08%	10.056	10.056	10.056	0
Mar 11 2024	10.048	-0.02	-0.16%	10.048	10.048	10.048	0
Mar 08 2024	10.064	0.02	0.18%	10.082	10.084	10.064	3,432
Mar 07 2024	10.046	0.01	0.12%	10.046	10.046	10.046	0
Mar 06 2024	10.034	0.01	0.12%	10.034	10.034	10.034	0
Mar 05 2024	10.022	0.01	0.14%	10.022	10.022	10.022	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions