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
Jan 23 2025	10.898	0.00	0.00%	10.878	10.898	10.878	13
Jan 22 2025	10.898	0.00	0.01%	10.898	10.898	10.898	0
Jan 21 2025	10.897	0.00	-0.01%	10.896	10.90	10.896	2,008
Jan 20 2025	10.898	0.01	0.09%	10.898	10.898	10.898	497
Jan 17 2025	10.888	0.03	0.25%	10.888	10.888	10.888	0
Jan 16 2025	10.861	0.01	0.09%	10.868	10.868	10.861	996
Jan 15 2025	10.851	0.06	0.59%	10.844	10.851	10.84	2,012
Jan 14 2025	10.787	0.05	0.46%	10.75	10.808	10.75	23,781
Jan 13 2025	10.738	-0.04	-0.36%	10.762	10.762	10.738	6,474
Jan 10 2025	10.777	-0.03	-0.31%	10.794	10.794	10.777	2,000
Jan 09 2025	10.811	0.01	0.09%	10.811	10.811	10.811	0
Jan 08 2025	10.801	-0.03	-0.28%	10.82	10.82	10.801	3,528
Jan 07 2025	10.831	-0.03	-0.24%	10.866	10.876	10.831	5,008
Jan 06 2025	10.857	0.01	0.14%	10.898	10.898	10.857	5
Jan 03 2025	10.842	0.02	0.19%	10.842	10.842	10.842	0
Jan 02 2025	10.821	0.02	0.19%	10.814	10.821	10.812	3,521
Dec 31 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
Dec 30 2024	10.80	0.01	0.05%	10.80	10.80	10.80	0
Dec 27 2024	10.795	0.03	0.27%	10.794	10.795	10.794	508
Dec 24 2024	10.766	0.00	0.00%	10.766	10.766	10.766	0
Dec 23 2024	10.766	-0.02	-0.21%	10.782	10.782	10.766	20,284
Dec 20 2024	10.789	0.05	0.47%	10.724	10.789	10.724	69,231
Dec 19 2024	10.739	-0.10	-0.94%	10.792	10.792	10.734	14,571
Dec 18 2024	10.841	0.00	-0.02%	10.852	10.852	10.841	1,020
Dec 17 2024	10.843	-0.02	-0.17%	10.843	10.843	10.843	0
Dec 16 2024	10.861	-0.01	-0.05%	10.861	10.861	10.861	0
Dec 13 2024	10.866	-0.04	-0.34%	10.884	10.884	10.866	27
Dec 12 2024	10.903	0.00	0.02%	10.903	10.903	10.903	0
Dec 11 2024	10.901	0.00	0.04%	10.908	10.908	10.901	552
Dec 10 2024	10.897	-0.01	-0.06%	10.897	10.897	10.897	0
Dec 09 2024	10.903	-0.01	-0.06%	10.903	10.903	10.903	0
Dec 06 2024	10.909	0.02	0.17%	10.92	10.92	10.909	511
Dec 05 2024	10.89	0.01	0.06%	10.89	10.89	10.89	0
Dec 04 2024	10.883	0.01	0.07%	10.93	10.93	10.883	3
Dec 03 2024	10.875	0.01	0.09%	10.875	10.875	10.875	0
Dec 02 2024	10.865	0.01	0.09%	10.865	10.865	10.865	0
Nov 29 2024	10.855	0.01	0.13%	10.842	10.855	10.842	7,168
Nov 28 2024	10.841	0.00	0.04%	10.841	10.841	10.841	0
Nov 27 2024	10.837	0.03	0.24%	10.844	10.844	10.837	2,037
Nov 26 2024	10.811	-0.03	-0.23%	10.802	10.811	10.802	5
Nov 25 2024	10.836	0.05	0.46%	10.836	10.836	10.836	0
Nov 22 2024	10.786	-0.02	-0.17%	10.80	10.816	10.786	3,630
Nov 21 2024	10.804	0.02	0.18%	10.808	10.808	10.802	1,604
Nov 20 2024	10.785	0.00	0.02%	10.785	10.785	10.785	0
Nov 19 2024	10.783	0.01	0.08%	10.783	10.783	10.783	0
Nov 18 2024	10.774	0.02	0.23%	10.774	10.774	10.774	0
Nov 15 2024	10.749	-0.06	-0.51%	10.749	10.749	10.749	0
Nov 14 2024	10.804	0.02	0.19%	10.798	10.804	10.798	96
Nov 13 2024	10.784	-0.01	-0.12%	10.78	10.796	10.78	11,352
Nov 12 2024	10.797	-0.03	-0.23%	10.806	10.806	10.792	2,072
Nov 11 2024	10.822	0.00	0.01%	10.822	10.822	10.822	0
Nov 08 2024	10.821	0.01	0.09%	10.814	10.822	10.814	29,982
Nov 07 2024	10.811	0.05	0.48%	10.811	10.811	10.811	0
Nov 06 2024	10.759	0.03	0.29%	10.732	10.759	10.732	7
Nov 05 2024	10.728	0.00	-0.04%	10.728	10.728	10.728	0
Nov 04 2024	10.732	0.02	0.20%	10.732	10.732	10.732	0
Nov 01 2024	10.711	0.00	0.03%	10.711	10.711	10.711	0
Oct 31 2024	10.708	-0.03	-0.25%	10.678	10.72	10.678	3,809
Oct 30 2024	10.735	0.02	0.22%	10.742	10.742	10.735	738
Oct 29 2024	10.711	-0.02	-0.19%	10.724	10.724	10.711	529
Oct 28 2024	10.731	0.01	0.13%	10.731	10.731	10.731	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