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 29, 2019 8.786 8.786 8.756 8.756 18,834 -0.03(-0.35%)
Mar 28, 2019 8.799 8.799 8.702 8.786 4,295 -0.01(-0.14%)
Mar 27, 2019 8.799 8.805 8.785 8.799 7,283 +0.04(+0.42%)
Mar 26, 2019 8.731 8.786 8.731 8.762 2,494 -0.01(-0.14%)
Mar 25, 2019 8.768 8.774 8.723 8.774 17,641 -0.03(-0.35%)
Mar 22, 2019 8.725 8.805 8.725 8.805 6,223 +0.07(+0.84%)
Mar 21, 2019 8.738 8.738 8.731 8.731 4,125 -0.01(-0.14%)
Mar 20, 2019 8.731 8.793 8.701 8.744 16,351 +0.02(+0.21%)
Mar 19, 2019 8.713 8.731 8.713 8.725 26,618 +0.01(+0.14%)
Mar 18, 2019 8.677 8.719 8.677 8.713 4,908 +0.04(+0.49%)
Mar 15, 2019 8.683 8.731 8.670 8.670 6,223 -0.02(-0.28%)
Mar 14, 2019 8.750 8.750 8.664 8.695 48,392 -0.05(-0.56%)
Mar 13, 2019 8.756 8.780 8.744 8.744 8,329 -0.01(-0.07%)
Mar 12, 2019 8.713 8.791 8.652 8.750 14,520 +0.04(+0.47%)
Mar 11, 2019 8.667 8.761 8.629 8.709 20,707 +0.05(+0.56%)
Mar 08, 2019 8.624 8.661 8.570 8.661 20,445 +0.04(+0.42%)
Mar 07, 2019 8.685 8.685 8.624 8.624 7,022 -0.05(-0.63%)
Mar 06, 2019 8.697 8.709 8.618 8.679 31,170 +0.02(+0.28%)
Mar 05, 2019 8.685 8.685 8.649 8.655 7,101 -0.03(-0.35%)
Mar 04, 2019 8.734 8.734 8.636 8.685 13,808 -0.01(-0.14%)
Mar 01, 2019 8.667 8.770 8.667 8.697 20,115 +0.05(+0.56%)
Feb 28, 2019 8.612 8.728 8.602 8.649 9,220 +0.04(+0.49%)
Feb 27, 2019 8.618 8.679 8.546 8.606 14,461 -0.02(-0.21%)
Feb 26, 2019 8.606 8.630 8.600 8.624 11,868 +0.01(+0.14%)
Feb 25, 2019 8.582 8.612 8.582 8.612 27,543 +0.05(+0.64%)
Feb 22, 2019 8.509 8.570 8.509 8.558 12,036 +0.02(+0.28%)
Feb 21, 2019 8.503 8.533 8.491 8.533 16,331 +0.03(+0.36%)
Feb 20, 2019 8.467 8.521 8.467 8.503 19,108 +0.01(+0.14%)
Feb 19, 2019 8.442 8.491 8.442 8.491 53,341 +0.05(+0.65%)
Feb 15, 2019 8.430 8.467 8.315 8.436 159,770 -0.07(-0.86%)
Feb 14, 2019 8.533 8.533 8.461 8.509 18,837 +0.02(+0.21%)
Feb 13, 2019 8.588 8.588 8.491 8.491 6,245 -0.06(-0.71%)
Feb 12, 2019 8.491 8.612 8.491 8.552 24,381 +0.11(+1.27%)
Feb 11, 2019 8.384 8.478 8.379 8.445 11,649 +0.07(+0.86%)
Feb 08, 2019 8.348 8.372 8.342 8.372 17,100 +0.01(+0.14%)
Feb 07, 2019 8.330 8.427 8.330 8.360 17,125 -0.04(-0.43%)
Feb 06, 2019 8.366 8.396 8.354 8.396 14,284 +0.00(+0.00%)
Feb 05, 2019 8.306 8.493 8.306 8.396 33,249 +0.05(+0.58%)
Feb 04, 2019 8.342 8.384 8.342 8.348 32,622 +0.01(+0.07%)
Feb 01, 2019 8.324 8.523 8.270 8.342 104,594 +0.02(+0.29%)
Jan 31, 2019 8.330 8.330 8.300 8.318 16,419 +0.00(+0.00%)
Jan 30, 2019 8.318 8.357 8.273 8.318 17,681 +0.04(+0.44%)
Jan 29, 2019 8.234 8.366 8.216 8.282 22,220 +0.07(+0.81%)
Jan 28, 2019 8.149 8.216 8.149 8.216 29,128 +0.02(+0.29%)
Jan 25, 2019 8.234 8.234 8.149 8.192 58,274 +0.00(+0.00%)
Jan 24, 2019 8.234 8.234 8.180 8.192 18,015 -0.01(-0.15%)
Jan 23, 2019 8.204 8.228 8.161 8.204 10,652 +0.03(+0.33%)
Jan 22, 2019 8.198 8.198 8.161 8.177 17,312 -0.02(-0.26%)
Jan 18, 2019 8.131 8.228 8.131 8.198 43,166 +0.07(+0.89%)
Jan 17, 2019 8.119 8.143 8.083 8.125 16,359 -0.01(-0.15%)
Jan 16, 2019 8.107 8.137 8.097 8.137 15,154 +0.05(+0.67%)
Jan 15, 2019 8.101 8.125 8.053 8.083 76,711 -0.01(-0.10%)
Jan 14, 2019 8.073 8.133 8.061 8.091 34,924 +0.03(+0.37%)
Jan 11, 2019 8.055 8.061 8.035 8.061 21,737 +0.05(+0.60%)
Jan 10, 2019 8.014 8.032 8.002 8.014 173,624 +0.02(+0.22%)
Jan 09, 2019 8.044 8.044 7.990 7.996 16,773 +0.03(+0.42%)
Jan 08, 2019 7.912 8.002 7.912 7.963 20,774 +0.07(+0.87%)
Jan 07, 2019 7.727 7.915 7.727 7.894 16,709 +0.17(+2.17%)
Jan 04, 2019 7.613 7.750 7.613 7.727 18,560 +0.15(+1.97%)
Jan 03, 2019 7.583 7.583 7.542 7.577 13,380 +0.00(+0.00%)
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.