Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco High Income Trust II Common (NY: VLT )

10.64 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.454 6.466 6.450 6.466 12,097 +0.02(+0.30%)
Oct 28, 2011 6.427 6.454 6.411 6.446 21,994 +0.02(+0.30%)
Oct 27, 2011 6.361 6.427 6.361 6.427 14,218 +0.07(+1.04%)
Oct 26, 2011 6.364 6.369 6.357 6.361 8,403 -0.00(-0.06%)
Oct 25, 2011 6.361 6.384 6.345 6.364 17,866 +0.01(+0.12%)
Oct 24, 2011 6.318 6.357 6.318 6.357 6,274 +0.04(+0.68%)
Oct 21, 2011 6.236 6.318 6.236 6.314 16,061 +0.14(+2.27%)
Oct 20, 2011 6.170 6.213 6.158 6.174 10,572 +0.00(+0.06%)
Oct 19, 2011 6.267 6.286 6.170 6.170 17,496 -0.10(-1.55%)
Oct 18, 2011 6.287 6.287 6.248 6.267 10,942 -0.02(-0.31%)
Oct 17, 2011 6.255 6.302 6.251 6.287 28,331 +0.04(+0.69%)
Oct 14, 2011 6.181 6.263 6.181 6.244 9,974 +0.08(+1.33%)
Oct 13, 2011 6.181 6.181 6.162 6.162 2,947 -0.02(-0.31%)
Oct 12, 2011 6.142 6.181 6.142 6.181 4,603 -0.01(-0.13%)
Oct 11, 2011 6.135 6.189 6.135 6.189 11,098 +0.05(+0.82%)
Oct 10, 2011 6.139 6.150 6.127 6.139 7,668 +0.00(+0.06%)
Oct 07, 2011 6.026 6.135 6.010 6.135 18,831 +0.12(+2.01%)
Oct 06, 2011 5.924 6.014 5.924 6.014 8,978 +0.09(+1.45%)
Oct 05, 2011 5.928 5.928 5.909 5.928 4,387 -0.00(-0.07%)
Oct 04, 2011 6.045 6.045 5.854 5.932 37,068 -0.13(-2.18%)
Oct 03, 2011 6.123 6.167 6.037 6.064 13,442 -0.06(-1.02%)
Sep 30, 2011 6.185 6.189 6.119 6.127 30,546 -0.06(-0.95%)
Sep 29, 2011 6.193 6.208 6.177 6.185 18,914 -0.01(-0.12%)
Sep 28, 2011 6.205 6.283 6.185 6.193 17,761 -0.01(-0.13%)
Sep 27, 2011 6.236 6.357 6.201 6.201 64,672 -0.02(-0.31%)
Sep 26, 2011 6.275 6.275 6.177 6.220 40,582 -0.05(-0.81%)
Sep 23, 2011 6.236 6.306 6.181 6.271 39,935 +0.04(+0.63%)
Sep 22, 2011 6.283 6.283 6.232 6.232 24,354 -0.12(-1.84%)
Sep 21, 2011 6.357 6.388 6.337 6.349 17,070 -0.01(-0.12%)
Sep 20, 2011 6.302 6.357 6.302 6.357 9,835 +0.07(+1.05%)
Sep 19, 2011 6.314 6.329 6.279 6.290 10,939 -0.03(-0.49%)
Sep 16, 2011 6.290 6.329 6.271 6.322 12,130 +0.03(+0.50%)
Sep 15, 2011 6.271 6.290 6.267 6.290 21,845 +0.02(+0.25%)
Sep 14, 2011 6.275 6.275 6.263 6.275 9,545 +0.00(+0.00%)
Sep 13, 2011 6.220 6.275 6.205 6.275 15,039 +0.01(+0.12%)
Sep 12, 2011 6.251 6.267 6.236 6.267 9,671 +0.02(+0.25%)
Sep 09, 2011 6.294 6.294 6.216 6.251 14,362 -0.02(-0.31%)
Sep 08, 2011 6.049 6.294 6.049 6.271 7,530 -0.02(-0.31%)
Sep 07, 2011 6.213 6.290 6.174 6.290 19,114 +0.16(+2.54%)
Sep 06, 2011 6.205 6.205 6.107 6.135 13,406 -0.05(-0.82%)
Sep 02, 2011 6.263 6.263 6.158 6.185 12,392 -0.08(-1.24%)
Sep 01, 2011 6.279 6.322 6.259 6.263 18,010 -0.01(-0.19%)
Aug 31, 2011 6.236 6.298 6.232 6.275 18,344 +0.05(+0.75%)
Aug 30, 2011 6.135 6.228 6.135 6.228 25,525 +0.12(+1.98%)
Aug 29, 2011 6.088 6.127 6.084 6.107 11,306 +0.04(+0.64%)
Aug 26, 2011 5.990 6.135 5.955 6.068 73,884 +0.10(+1.70%)
Aug 25, 2011 5.959 6.017 5.959 5.967 9,743 +0.01(+0.20%)
Aug 24, 2011 5.928 5.983 5.928 5.955 17,958 +0.05(+0.84%)
Aug 23, 2011 5.835 5.932 5.835 5.906 10,105 +0.07(+1.29%)
Aug 22, 2011 5.944 5.944 5.831 5.831 43,340 -0.09(-1.45%)
Aug 19, 2011 5.987 6.022 5.916 5.916 14,885 -0.08(-1.36%)
Aug 18, 2011 6.037 6.037 5.983 5.998 23,096 -0.06(-1.03%)
Aug 17, 2011 6.033 6.072 6.033 6.061 14,983 +0.02(+0.32%)
Aug 16, 2011 6.041 6.064 5.998 6.041 66,844 +0.00(+0.06%)
Aug 15, 2011 5.959 6.061 5.959 6.037 64,536 +0.09(+1.51%)
Aug 12, 2011 6.022 6.022 5.944 5.948 75,920 -0.10(-1.61%)
Aug 11, 2011 5.866 6.045 5.854 6.045 37,129 +0.09(+1.57%)
Aug 10, 2011 5.804 5.959 5.792 5.952 41,753 +0.12(+2.14%)
Aug 09, 2011 5.870 5.909 5.648 5.827 168,703 +0.04(+0.74%)
Aug 08, 2011 5.870 5.979 5.702 5.784 121,987 -0.44(-7.07%)
Aug 05, 2011 6.267 6.376 6.072 6.224 157,135 -0.04(-0.70%)
Aug 04, 2011 6.388 6.399 6.255 6.267 216,567 -0.12(-1.88%)
Aug 03, 2011 6.403 6.407 6.329 6.388 51,843 +0.02(+0.24%)
Aug 02, 2011 6.357 6.396 6.341 6.372 17,281 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.