Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.580 7.591 7.564 7.591 49,126 +0.02(+0.21%)
Mar 30, 2017 7.559 7.585 7.554 7.575 37,556 +0.02(+0.28%)
Mar 29, 2017 7.506 7.564 7.501 7.554 37,897 +0.03(+0.35%)
Mar 28, 2017 7.485 7.530 7.475 7.527 57,027 +0.07(+0.92%)
Mar 27, 2017 7.443 7.470 7.433 7.459 36,577 -0.02(-0.28%)
Mar 24, 2017 7.475 7.485 7.459 7.480 27,443 +0.03(+0.35%)
Mar 23, 2017 7.464 7.485 7.438 7.454 60,057 -0.02(-0.28%)
Mar 22, 2017 7.454 7.480 7.438 7.475 43,638 +0.04(+0.57%)
Mar 21, 2017 7.506 7.533 7.433 7.433 51,674 -0.07(-0.91%)
Mar 20, 2017 7.496 7.517 7.485 7.501 20,457 +0.01(+0.07%)
Mar 17, 2017 7.512 7.522 7.485 7.496 28,390 +0.02(+0.21%)
Mar 16, 2017 7.512 7.527 7.480 7.480 38,530 -0.04(-0.56%)
Mar 15, 2017 7.438 7.527 7.422 7.522 34,775 +0.11(+1.42%)
Mar 14, 2017 7.449 7.449 7.417 7.417 51,674 -0.06(-0.84%)
Mar 13, 2017 7.491 7.499 7.470 7.480 11,181 -0.01(-0.07%)
Mar 10, 2017 7.506 7.512 7.449 7.485 34,306 +0.00(+0.01%)
Mar 09, 2017 7.527 7.548 7.470 7.485 133,365 -0.07(-0.98%)
Mar 08, 2017 7.600 7.600 7.559 7.559 63,511 -0.05(-0.62%)
Mar 07, 2017 7.658 7.658 7.606 7.606 30,050 -0.06(-0.82%)
Mar 06, 2017 7.679 7.679 7.600 7.668 31,425 -0.02(-0.20%)
Mar 03, 2017 7.658 7.684 7.653 7.684 50,432 +0.01(+0.14%)
Mar 02, 2017 7.674 7.689 7.653 7.674 79,101 -0.03(-0.33%)
Mar 01, 2017 7.668 7.720 7.637 7.699 70,746 +0.04(+0.46%)
Feb 28, 2017 7.658 7.684 7.658 7.663 47,707 -0.01(-0.14%)
Feb 27, 2017 7.658 7.674 7.653 7.674 21,701 +0.02(+0.27%)
Feb 24, 2017 7.653 7.660 7.621 7.653 40,543 +0.00(+0.00%)
Feb 23, 2017 7.637 7.663 7.637 7.653 42,292 +0.02(+0.27%)
Feb 22, 2017 7.579 7.632 7.579 7.632 58,034 +0.04(+0.55%)
Feb 21, 2017 7.579 7.619 7.574 7.590 120,786 -0.01(-0.14%)
Feb 17, 2017 7.600 7.600 7.600 0 -0.05(-0.62%)
Feb 16, 2017 7.647 7.663 7.642 7.647 31,881 -0.02(-0.27%)
Feb 15, 2017 7.689 7.689 7.647 7.668 12,014 -0.01(-0.07%)
Feb 14, 2017 7.632 7.684 7.616 7.674 44,117 +0.03(+0.41%)
Feb 13, 2017 7.658 7.658 7.642 7.642 17,104 +0.00(+0.00%)
Feb 10, 2017 7.616 7.642 7.601 7.642 23,321 +0.03(+0.41%)
Feb 09, 2017 7.585 7.627 7.580 7.611 21,731 +0.03(+0.41%)
Feb 08, 2017 7.580 7.601 7.569 7.580 22,603 -0.03(-0.34%)
Feb 07, 2017 7.549 7.606 7.549 7.606 41,333 +0.05(+0.69%)
Feb 06, 2017 7.564 7.585 7.554 7.554 34,906 -0.04(-0.48%)
Feb 03, 2017 7.559 7.595 7.559 7.590 29,501 +0.02(+0.21%)
Feb 02, 2017 7.559 7.575 7.533 7.575 42,357 +0.03(+0.41%)
Feb 01, 2017 7.518 7.549 7.507 7.543 30,243 +0.03(+0.35%)
Jan 31, 2017 7.502 7.518 7.492 7.518 37,039 +0.01(+0.07%)
Jan 30, 2017 7.512 7.523 7.507 7.512 27,835 -0.03(-0.34%)
Jan 27, 2017 7.507 7.543 7.507 7.538 31,191 +0.02(+0.21%)
Jan 26, 2017 7.507 7.524 7.507 7.523 26,002 +0.02(+0.21%)
Jan 25, 2017 7.486 7.523 7.481 7.507 55,096 +0.03(+0.42%)
Jan 24, 2017 7.450 7.481 7.450 7.476 18,466 +0.01(+0.14%)
Jan 23, 2017 7.455 7.466 7.440 7.466 13,926 +0.02(+0.28%)
Jan 20, 2017 7.424 7.450 7.424 7.445 28,868 +0.01(+0.14%)
Jan 19, 2017 7.450 7.481 7.419 7.434 38,723 -0.01(-0.07%)
Jan 18, 2017 7.429 7.466 7.429 7.440 22,845 -0.01(-0.07%)
Jan 17, 2017 7.502 7.507 7.440 7.445 53,483 -0.03(-0.40%)
Jan 13, 2017 7.474 7.474 7.474 0 +0.02(+0.25%)
Jan 12, 2017 7.459 7.474 7.433 7.456 26,596 -0.00(-0.04%)
Jan 11, 2017 7.474 7.476 7.438 7.459 36,754 +0.00(+0.00%)
Jan 10, 2017 7.459 7.469 7.433 7.459 57,060 +0.02(+0.28%)
Jan 09, 2017 7.438 7.449 7.428 7.438 69,802 +0.01(+0.07%)
Jan 06, 2017 7.443 7.474 7.407 7.433 36,486 +0.00(+0.00%)
Jan 05, 2017 7.454 7.454 7.418 7.433 20,969 +0.00(+0.00%)
Jan 04, 2017 7.392 7.433 7.376 7.433 14,951 +0.03(+0.42%)
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.