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 (%)
Mar 31, 2016 6.432 6.451 6.403 6.432 42,581 +0.01(+0.23%)
Mar 30, 2016 6.422 6.437 6.403 6.417 52,353 +0.00(+0.00%)
Mar 29, 2016 6.427 6.456 6.407 6.417 25,427 +0.01(+0.15%)
Mar 28, 2016 6.495 6.495 6.373 6.407 52,186 -0.06(-0.97%)
Mar 24, 2016 6.509 6.470 6.470 6.470 17,909 -0.04(-0.67%)
Mar 23, 2016 6.543 6.543 6.485 6.514 78,760 -0.01(-0.15%)
Mar 22, 2016 6.529 6.633 6.441 6.524 28,964 +0.00(+0.00%)
Mar 21, 2016 6.563 6.592 6.505 6.524 51,085 -0.02(-0.37%)
Mar 18, 2016 6.514 6.568 6.514 6.548 17,890 +0.05(+0.82%)
Mar 17, 2016 6.485 6.509 6.485 6.495 31,111 +0.03(+0.45%)
Mar 16, 2016 6.446 6.480 6.398 6.466 29,620 +0.03(+0.53%)
Mar 15, 2016 6.393 6.432 6.383 6.432 28,196 +0.00(+0.00%)
Mar 14, 2016 6.466 6.466 6.417 6.432 24,620 -0.02(-0.30%)
Mar 11, 2016 6.427 6.466 6.422 6.451 47,404 +0.09(+1.37%)
Mar 10, 2016 6.335 6.373 6.320 6.364 32,924 +0.06(+0.98%)
Mar 09, 2016 6.345 6.345 6.292 6.302 56,334 -0.01(-0.15%)
Mar 08, 2016 6.316 6.345 6.282 6.311 74,229 +0.00(+0.08%)
Mar 07, 2016 6.282 6.316 6.282 6.307 112,578 +0.01(+0.15%)
Mar 04, 2016 6.220 6.326 6.220 6.297 124,352 +0.05(+0.77%)
Mar 03, 2016 6.220 6.267 6.200 6.249 86,223 -0.01(-0.23%)
Mar 02, 2016 6.273 6.273 6.172 6.263 92,721 +0.00(+0.08%)
Mar 01, 2016 6.109 6.302 6.070 6.258 173,063 +0.18(+2.93%)
Feb 29, 2016 6.027 6.094 6.027 6.080 53,889 +0.07(+1.20%)
Feb 26, 2016 5.979 6.012 5.979 6.008 30,299 +0.03(+0.56%)
Feb 25, 2016 5.940 5.974 5.916 5.974 18,174 +0.03(+0.49%)
Feb 24, 2016 5.930 5.955 5.897 5.945 43,606 +0.02(+0.33%)
Feb 23, 2016 5.935 5.935 5.906 5.926 39,686 -0.00(-0.08%)
Feb 22, 2016 5.882 5.950 5.882 5.930 48,190 +0.05(+0.82%)
Feb 19, 2016 5.863 5.882 5.829 5.882 37,270 +0.02(+0.33%)
Feb 18, 2016 5.853 5.873 5.839 5.863 17,743 +0.02(+0.41%)
Feb 17, 2016 5.786 5.853 5.767 5.839 27,694 +0.08(+1.34%)
Feb 16, 2016 5.738 5.786 5.738 5.762 35,729 -0.02(-0.42%)
Feb 12, 2016 5.742 5.786 5.786 5.786 19,495 +0.07(+1.27%)
Feb 11, 2016 5.723 5.723 5.665 5.713 67,516 -0.03(-0.50%)
Feb 10, 2016 5.728 5.767 5.718 5.742 58,653 -0.04(-0.77%)
Feb 09, 2016 5.739 5.787 5.739 5.787 36,922 -0.00(-0.08%)
Feb 08, 2016 5.844 5.844 5.773 5.792 48,656 -0.09(-1.54%)
Feb 05, 2016 5.907 5.916 5.873 5.883 121,917 -0.04(-0.73%)
Feb 04, 2016 5.883 5.940 5.883 5.926 27,545 +0.00(+0.08%)
Feb 03, 2016 5.940 5.959 5.892 5.921 30,512 +0.01(+0.16%)
Feb 02, 2016 5.911 5.945 5.907 5.911 36,358 -0.06(-1.04%)
Feb 01, 2016 5.974 6.017 5.952 5.974 30,593 -0.03(-0.56%)
Jan 29, 2016 6.021 6.031 5.993 6.007 21,193 +0.03(+0.48%)
Jan 28, 2016 6.002 6.050 5.959 5.978 38,470 +0.04(+0.73%)
Jan 27, 2016 5.897 5.983 5.897 5.935 18,094 +0.01(+0.24%)
Jan 26, 2016 5.859 5.959 5.859 5.921 37,366 +0.11(+1.81%)
Jan 25, 2016 5.878 5.902 5.789 5.816 24,969 -0.11(-1.78%)
Jan 22, 2016 5.883 5.949 5.883 5.921 45,386 +0.12(+2.15%)
Jan 21, 2016 5.715 5.854 5.703 5.797 104,452 +0.06(+1.00%)
Jan 20, 2016 5.787 5.787 5.605 5.739 83,365 -0.10(-1.64%)
Jan 19, 2016 5.849 5.878 5.763 5.835 114,068 -0.01(-0.25%)
Jan 15, 2016 5.849 5.849 5.849 5.849 82,798 -0.13(-2.16%)
Jan 14, 2016 5.926 5.978 5.830 5.978 145,199 +0.05(+0.89%)
Jan 13, 2016 6.074 6.074 5.926 5.926 65,016 -0.10(-1.72%)
Jan 12, 2016 6.091 6.110 5.996 6.029 71,197 -0.06(-1.01%)
Jan 11, 2016 6.134 6.138 6.067 6.091 161,898 -0.01(-0.23%)
Jan 08, 2016 6.105 6.110 6.048 6.105 101,669 +0.00(+0.08%)
Jan 07, 2016 6.100 6.115 6.034 6.100 179,102 -0.00(-0.00%)
Jan 06, 2016 6.105 6.138 6.086 6.100 80,167 -0.00(-0.08%)
Jan 05, 2016 6.067 6.115 6.067 6.105 37,670 +0.02(+0.31%)
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.