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 )

11.22 +0.01 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2014 6.572 6.572 6.543 6.564 45,801 +0.01(+0.19%)
Oct 30, 2014 6.543 6.576 6.534 6.551 37,379 -0.03(-0.38%)
Oct 29, 2014 6.572 6.580 6.551 6.576 46,875 +0.00(+0.06%)
Oct 28, 2014 6.551 6.572 6.530 6.572 50,606 +0.00(+0.06%)
Oct 27, 2014 6.534 6.568 6.565 6.568 45,543 +0.00(+0.04%)
Oct 24, 2014 6.526 6.568 6.526 6.565 23,546 +0.02(+0.31%)
Oct 23, 2014 6.522 6.555 6.518 6.545 59,842 +0.04(+0.61%)
Oct 22, 2014 6.488 6.509 6.488 6.505 28,459 +0.01(+0.19%)
Oct 21, 2014 6.451 6.493 6.451 6.493 50,819 +0.05(+0.84%)
Oct 20, 2014 6.367 6.442 6.367 6.438 87,342 +0.08(+1.25%)
Oct 17, 2014 6.342 6.379 6.330 6.359 121,584 +0.07(+1.13%)
Oct 16, 2014 6.204 6.317 6.204 6.288 121,148 +0.01(+0.20%)
Oct 15, 2014 6.267 6.300 6.208 6.275 131,855 -0.06(-0.99%)
Oct 14, 2014 6.350 6.358 6.317 6.338 103,247 -0.02(-0.30%)
Oct 13, 2014 6.394 6.398 6.315 6.357 89,542 -0.06(-0.91%)
Oct 10, 2014 6.436 6.440 6.402 6.415 84,453 -0.03(-0.52%)
Oct 09, 2014 6.510 6.510 6.415 6.448 96,874 -0.07(-1.15%)
Oct 08, 2014 6.485 6.535 6.477 6.523 91,994 +0.02(+0.26%)
Oct 07, 2014 6.494 6.519 6.473 6.506 64,973 +0.02(+0.26%)
Oct 06, 2014 6.460 6.498 6.460 6.490 82,264 +0.03(+0.45%)
Oct 03, 2014 6.411 6.460 6.411 6.460 94,740 +0.03(+0.45%)
Oct 02, 2014 6.431 6.436 6.390 6.431 91,383 -0.01(-0.13%)
Oct 01, 2014 6.444 6.490 6.423 6.440 89,600 -0.02(-0.32%)
Sep 30, 2014 6.411 6.460 6.403 6.460 94,959 +0.04(+0.65%)
Sep 29, 2014 6.448 6.469 6.419 6.419 108,659 -0.07(-1.09%)
Sep 26, 2014 6.473 6.494 6.436 6.490 79,969 +0.00(+0.00%)
Sep 25, 2014 6.544 6.548 6.473 6.490 69,993 -0.07(-1.08%)
Sep 24, 2014 6.597 6.597 6.548 6.560 152,274 -0.05(-0.69%)
Sep 23, 2014 6.610 6.614 6.591 6.606 43,396 -0.00(-0.06%)
Sep 22, 2014 6.651 6.651 6.602 6.610 52,960 -0.02(-0.25%)
Sep 19, 2014 6.606 6.660 6.606 6.627 73,350 +0.02(+0.31%)
Sep 18, 2014 6.614 6.631 6.597 6.606 63,882 +0.00(+0.06%)
Sep 17, 2014 6.627 6.631 6.602 6.602 27,969 -0.02(-0.38%)
Sep 16, 2014 6.602 6.627 6.602 6.627 60,590 +0.01(+0.13%)
Sep 15, 2014 6.639 6.647 6.602 6.618 84,778 -0.01(-0.19%)
Sep 12, 2014 6.668 6.685 6.627 6.631 92,002 -0.04(-0.56%)
Sep 11, 2014 6.693 6.714 6.668 6.668 29,369 -0.03(-0.43%)
Sep 10, 2014 6.701 6.701 6.697 6.697 81,979 -0.01(-0.12%)
Sep 09, 2014 6.755 6.766 6.685 6.705 73,588 -0.05(-0.67%)
Sep 08, 2014 6.796 6.796 6.747 6.751 35,862 -0.02(-0.30%)
Sep 05, 2014 6.763 6.804 6.755 6.771 66,353 +0.00(+0.06%)
Sep 04, 2014 6.796 6.800 6.767 6.767 22,680 -0.04(-0.55%)
Sep 03, 2014 6.804 6.804 6.796 6.804 27,779 +0.00(+0.00%)
Sep 02, 2014 6.800 6.817 6.800 6.804 28,272 +0.01(+0.12%)
Aug 29, 2014 6.771 6.796 6.796 6.796 32,736 +0.02(+0.37%)
Aug 28, 2014 6.796 6.817 6.747 6.771 60,833 -0.05(-0.73%)
Aug 27, 2014 6.767 6.833 6.767 6.821 50,974 +0.06(+0.92%)
Aug 26, 2014 6.788 6.763 6.726 6.759 55,360 -0.00(-0.06%)
Aug 25, 2014 6.759 6.763 6.747 6.763 16,988 +0.01(+0.12%)
Aug 22, 2014 6.784 6.784 6.747 6.755 43,968 -0.04(-0.61%)
Aug 21, 2014 6.792 6.800 6.788 6.796 44,715 +0.00(+0.06%)
Aug 20, 2014 6.792 6.792 6.771 6.792 42,069 -0.01(-0.12%)
Aug 19, 2014 6.792 6.800 6.768 6.800 27,505 +0.02(+0.37%)
Aug 18, 2014 6.759 6.780 6.755 6.775 25,970 +0.03(+0.37%)
Aug 15, 2014 6.722 6.759 6.706 6.750 42,969 +0.03(+0.42%)
Aug 14, 2014 6.705 6.722 6.705 6.722 29,358 +0.03(+0.43%)
Aug 13, 2014 6.734 6.734 6.697 6.693 40,088 -0.01(-0.12%)
Aug 12, 2014 6.718 6.771 6.697 6.701 27,159 -0.02(-0.25%)
Aug 11, 2014 6.685 6.747 6.677 6.718 48,178 +0.03(+0.49%)
Aug 08, 2014 6.639 6.677 6.602 6.685 44,569 +0.05(+0.81%)
Aug 07, 2014 6.644 6.644 6.602 6.631 20,987 +0.03(+0.44%)
Aug 06, 2014 6.582 6.627 6.565 6.602 46,377 +0.02(+0.31%)
Aug 05, 2014 6.672 6.672 6.582 6.582 46,121 -0.08(-1.23%)
Aug 04, 2014 6.692 6.692 6.664 6.664 24,525 -0.02(-0.37%)
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.