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 (%)
May 31, 2013 6.782 6.805 6.730 6.747 57,657 -0.05(-0.75%)
May 30, 2013 6.731 6.918 6.731 6.798 91,173 +0.03(+0.46%)
May 29, 2013 6.969 6.969 6.724 6.766 136,667 -0.22(-3.12%)
May 28, 2013 6.996 7.059 6.973 6.985 53,634 +0.02(+0.28%)
May 24, 2013 7.016 7.020 6.957 6.965 18,685 -0.04(-0.56%)
May 23, 2013 6.985 7.020 6.973 7.004 43,127 +0.02(+0.28%)
May 22, 2013 7.004 7.016 6.965 6.985 28,258 -0.02(-0.33%)
May 21, 2013 6.992 7.035 6.973 7.008 36,360 +0.02(+0.22%)
May 20, 2013 6.977 6.998 6.957 6.992 44,700 +0.01(+0.17%)
May 17, 2013 7.008 7.020 6.965 6.981 28,143 -0.01(-0.17%)
May 16, 2013 6.996 7.031 6.973 6.992 32,473 -0.03(-0.39%)
May 15, 2013 7.070 7.086 7.008 7.020 40,298 -0.09(-1.26%)
May 13, 2013 7.109 7.125 7.090 7.109 20,921 +0.00(+0.02%)
May 10, 2013 7.101 7.117 7.090 7.108 19,353 +0.01(+0.14%)
May 09, 2013 7.090 7.105 7.090 7.098 18,709 -0.05(-0.65%)
May 08, 2013 7.133 7.148 7.117 7.144 30,746 +0.02(+0.27%)
May 07, 2013 7.078 7.144 7.078 7.125 27,154 +0.05(+0.72%)
May 06, 2013 7.113 7.136 7.066 7.074 34,643 -0.03(-0.44%)
May 03, 2013 7.175 7.140 7.105 7.105 23,162 -0.02(-0.22%)
May 02, 2013 7.129 7.140 7.121 7.121 16,999 -0.01(-0.11%)
May 01, 2013 7.109 7.175 7.051 7.129 77,313 +0.01(+0.16%)
Apr 30, 2013 7.129 7.136 7.094 7.117 26,536 -0.00(-0.05%)
Apr 29, 2013 7.121 7.175 7.098 7.121 23,707 +0.01(+0.11%)
Apr 26, 2013 7.129 7.117 7.098 7.113 23,594 +0.02(+0.22%)
Apr 25, 2013 7.078 7.145 7.043 7.098 43,306 +0.02(+0.28%)
Apr 24, 2013 7.031 7.078 7.031 7.078 18,775 +0.03(+0.44%)
Apr 23, 2013 6.946 7.047 6.946 7.047 34,951 +0.09(+1.23%)
Apr 22, 2013 7.004 7.008 6.953 6.961 33,151 -0.01(-0.11%)
Apr 19, 2013 6.973 6.996 6.938 6.969 28,299 -0.01(-0.11%)
Apr 18, 2013 6.988 7.000 6.953 6.977 42,957 -0.02(-0.22%)
Apr 17, 2013 6.973 7.035 6.973 6.992 49,532 +0.00(+0.00%)
Apr 16, 2013 7.023 7.043 6.977 6.992 56,833 -0.02(-0.22%)
Apr 15, 2013 7.070 7.070 7.008 7.008 28,014 -0.06(-0.83%)
Apr 12, 2013 7.051 7.098 7.051 7.066 26,466 +0.01(+0.11%)
Apr 11, 2013 7.101 7.101 7.020 7.059 46,035 -0.04(-0.49%)
Apr 10, 2013 7.109 7.129 7.078 7.094 45,781 +0.00(+0.06%)
Apr 09, 2013 7.090 7.109 7.078 7.090 28,551 -0.04(-0.54%)
Apr 08, 2013 7.133 7.141 7.027 7.128 75,601 -0.01(-0.11%)
Apr 05, 2013 7.133 7.144 7.094 7.136 31,164 +0.00(+0.04%)
Apr 04, 2013 7.129 7.164 7.129 7.133 20,131 +0.00(+0.01%)
Apr 03, 2013 7.156 7.156 7.121 7.133 31,921 -0.04(-0.60%)
Apr 02, 2013 7.140 7.214 7.133 7.175 55,698 +0.04(+0.49%)
Apr 01, 2013 7.109 7.160 7.098 7.140 57,102 +0.02(+0.22%)
Mar 28, 2013 7.109 7.156 7.109 7.125 23,902 +0.01(+0.11%)
Mar 27, 2013 7.105 7.136 7.105 7.117 11,975 -0.00(-0.05%)
Mar 26, 2013 7.117 7.172 7.105 7.121 37,867 +0.01(+0.11%)
Mar 25, 2013 7.175 7.199 7.109 7.113 65,589 -0.03(-0.38%)
Mar 22, 2013 7.148 7.187 7.094 7.140 57,808 +0.03(+0.38%)
Mar 21, 2013 7.090 7.133 7.078 7.113 44,713 +0.03(+0.44%)
Mar 20, 2013 7.043 7.105 7.031 7.082 55,110 +0.05(+0.78%)
Mar 19, 2013 7.008 7.051 6.992 7.027 47,316 +0.02(+0.28%)
Mar 18, 2013 6.856 7.012 6.829 7.008 60,907 +0.13(+1.93%)
Mar 15, 2013 7.008 7.047 6.860 6.875 99,849 -0.16(-2.32%)
Mar 14, 2013 7.090 7.105 7.032 7.039 56,496 -0.07(-1.04%)
Mar 13, 2013 7.140 7.140 7.082 7.113 36,339 -0.02(-0.27%)
Mar 12, 2013 7.144 7.164 7.090 7.133 47,966 -0.03(-0.44%)
Mar 11, 2013 7.152 7.168 7.133 7.164 39,623 +0.02(+0.27%)
Mar 08, 2013 7.098 7.160 7.098 7.144 53,965 +0.02(+0.33%)
Mar 07, 2013 7.164 7.172 7.113 7.121 54,255 -0.03(-0.38%)
Mar 06, 2013 7.148 7.207 7.082 7.148 56,465 +0.00(+0.05%)
Mar 05, 2013 7.113 7.172 7.109 7.144 51,377 +0.08(+1.16%)
Mar 04, 2013 7.078 7.129 7.055 7.062 90,089 -0.01(-0.18%)
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.