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: 4:10 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, 2012 7.183 7.222 7.148 7.160 203,044 +0.03(+0.44%)
Oct 26, 2012 7.105 7.129 7.129 7.129 115,006 +0.02(+0.27%)
Oct 25, 2012 7.098 7.113 7.086 7.109 115,542 +0.02(+0.27%)
Oct 24, 2012 7.066 7.090 7.049 7.090 59,972 +0.03(+0.39%)
Oct 23, 2012 7.035 7.090 7.020 7.062 129,610 +0.03(+0.39%)
Oct 19, 2012 6.973 7.035 6.946 7.035 142,173 +0.05(+0.73%)
Oct 18, 2012 6.930 6.992 6.918 6.985 130,598 +0.05(+0.73%)
Oct 17, 2012 6.872 6.949 6.872 6.934 59,210 +0.06(+0.91%)
Oct 16, 2012 6.833 6.875 6.829 6.872 41,943 +0.05(+0.80%)
Oct 15, 2012 6.809 6.817 6.794 6.817 68,590 +0.03(+0.40%)
Oct 12, 2012 6.755 6.809 6.735 6.790 122,797 +0.04(+0.52%)
Oct 11, 2012 6.685 6.759 6.685 6.755 77,572 +0.07(+1.11%)
Oct 10, 2012 6.790 6.798 6.673 6.681 197,787 -0.15(-2.17%)
Oct 09, 2012 6.837 6.852 6.812 6.829 122,458 -0.01(-0.11%)
Oct 08, 2012 6.782 6.837 6.770 6.837 167,141 +0.04(+0.63%)
Oct 05, 2012 6.778 6.794 6.759 6.794 53,069 +0.02(+0.35%)
Oct 04, 2012 6.735 6.770 6.731 6.770 77,002 +0.05(+0.70%)
Oct 03, 2012 6.739 6.739 6.724 6.724 107,361 -0.00(-0.06%)
Oct 02, 2012 6.704 6.735 6.700 6.727 88,459 +0.03(+0.47%)
Oct 01, 2012 6.677 6.712 6.676 6.696 135,322 +0.01(+0.12%)
Sep 28, 2012 6.677 6.688 6.657 6.688 81,015 +0.02(+0.35%)
Sep 27, 2012 6.685 6.685 6.657 6.665 60,121 -0.02(-0.29%)
Sep 26, 2012 6.727 6.735 6.677 6.684 146,121 -0.04(-0.58%)
Sep 25, 2012 6.735 6.739 6.716 6.724 64,323 -0.00(-0.06%)
Sep 24, 2012 6.727 6.735 6.708 6.727 91,958 +0.00(+0.00%)
Sep 21, 2012 6.727 6.739 6.688 6.727 85,199 +0.00(+0.06%)
Sep 20, 2012 6.716 6.730 6.708 6.724 81,800 +0.00(+0.00%)
Sep 19, 2012 6.700 6.724 6.700 6.724 60,201 +0.02(+0.35%)
Sep 18, 2012 6.661 6.700 6.661 6.700 70,045 +0.04(+0.53%)
Sep 17, 2012 6.630 6.665 6.622 6.665 70,356 +0.02(+0.35%)
Sep 14, 2012 6.669 6.669 6.622 6.642 93,462 -0.01(-0.12%)
Sep 13, 2012 6.618 6.669 6.614 6.650 197,933 +0.01(+0.19%)
Sep 12, 2012 6.665 6.669 6.618 6.637 91,766 -0.01(-0.19%)
Sep 11, 2012 6.626 6.656 6.622 6.650 118,643 +0.02(+0.23%)
Sep 10, 2012 6.669 6.669 6.634 6.634 79,942 -0.04(-0.53%)
Sep 07, 2012 6.700 6.708 6.661 6.669 72,987 -0.04(-0.52%)
Sep 06, 2012 6.665 6.731 6.661 6.704 128,596 +0.03(+0.47%)
Sep 05, 2012 6.630 6.685 6.630 6.673 85,923 +0.04(+0.65%)
Sep 04, 2012 6.642 6.653 6.626 6.630 104,468 -0.04(-0.58%)
Aug 31, 2012 6.704 6.708 6.665 6.669 86,526 -0.03(-0.41%)
Aug 30, 2012 6.712 6.727 6.696 6.696 67,247 -0.02(-0.23%)
Aug 29, 2012 6.731 6.739 6.696 6.712 110,965 -0.08(-1.15%)
Aug 27, 2012 6.778 6.809 6.759 6.790 67,976 +0.01(+0.17%)
Aug 24, 2012 6.766 6.805 6.759 6.778 46,764 +0.01(+0.17%)
Aug 23, 2012 6.774 6.774 6.763 6.766 7,947 -0.02(-0.23%)
Aug 22, 2012 6.770 6.782 6.759 6.782 15,079 +0.01(+0.17%)
Aug 21, 2012 6.751 6.770 6.751 6.770 5,698 +0.02(+0.36%)
Aug 20, 2012 6.727 6.755 6.720 6.746 36,609 +0.02(+0.34%)
Aug 17, 2012 6.724 6.731 6.712 6.724 17,872 -0.01(-0.08%)
Aug 16, 2012 6.727 6.739 6.727 6.729 9,893 -0.00(-0.04%)
Aug 15, 2012 6.763 6.766 6.731 6.731 16,257 -0.04(-0.52%)
Aug 14, 2012 6.755 6.766 6.748 6.766 17,510 +0.01(+0.17%)
Aug 13, 2012 6.790 6.790 6.739 6.755 22,000 -0.06(-0.91%)
Aug 10, 2012 6.864 6.864 6.809 6.817 8,866 -0.02(-0.23%)
Aug 09, 2012 6.844 6.856 6.825 6.833 11,631 -0.02(-0.28%)
Aug 08, 2012 6.817 6.852 6.798 6.852 12,748 +0.05(+0.74%)
Aug 07, 2012 6.782 6.837 6.782 6.801 17,841 +0.02(+0.29%)
Aug 06, 2012 6.743 6.813 6.743 6.782 6,700 +0.02(+0.29%)
Aug 03, 2012 6.720 6.790 6.720 6.763 28,784 +0.04(+0.58%)
Aug 02, 2012 6.786 6.794 6.724 6.724 18,691 -0.07(-1.03%)
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.