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: 4:10 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, 2022 9.370 9.370 9.185 9.194 47,433 -0.06(-0.69%)
May 27, 2022 9.113 9.274 9.113 9.258 21,194 +0.22(+2.40%)
May 26, 2022 8.905 9.081 8.905 9.041 15,090 +0.19(+2.18%)
May 25, 2022 8.704 8.849 8.704 8.849 7,797 +0.14(+1.66%)
May 24, 2022 8.704 8.752 8.672 8.704 17,158 -0.03(-0.37%)
May 23, 2022 8.600 8.736 8.600 8.736 47,046 +0.14(+1.68%)
May 20, 2022 8.560 8.635 8.560 8.592 16,985 +0.02(+0.19%)
May 19, 2022 8.528 8.600 8.512 8.576 17,213 +0.04(+0.47%)
May 18, 2022 8.584 8.592 8.207 8.536 43,250 -0.09(-1.02%)
May 17, 2022 8.640 8.656 8.608 8.624 47,045 -0.02(-0.28%)
May 16, 2022 8.648 8.648 8.600 8.648 40,909 +0.02(+0.18%)
May 13, 2022 8.632 8.704 8.632 8.632 29,084 +0.01(+0.06%)
May 12, 2022 8.794 8.794 8.618 8.627 51,991 -0.13(-1.45%)
May 11, 2022 8.778 8.865 8.754 8.754 20,210 -0.06(-0.72%)
May 10, 2022 8.841 8.883 8.699 8.818 32,274 +0.04(+0.45%)
May 09, 2022 8.913 8.913 8.770 8.778 20,986 -0.18(-2.04%)
May 06, 2022 9.001 9.011 8.945 8.961 21,524 -0.05(-0.53%)
May 05, 2022 9.144 9.183 9.008 9.008 20,552 -0.22(-2.41%)
May 04, 2022 9.136 9.239 9.092 9.231 14,690 +0.10(+1.04%)
May 03, 2022 9.096 9.144 9.096 9.136 3,675 +0.04(+0.44%)
May 02, 2022 9.207 9.218 9.072 9.096 34,081 -0.10(-1.06%)
Apr 29, 2022 9.215 9.263 9.191 9.194 27,514 -0.09(-0.92%)
Apr 28, 2022 9.255 9.279 9.191 9.279 34,790 +0.06(+0.60%)
Apr 27, 2022 9.279 9.287 9.223 9.223 27,825 +0.00(+0.00%)
Apr 26, 2022 9.287 9.326 9.223 9.223 12,385 -0.10(-1.11%)
Apr 25, 2022 9.270 9.350 9.270 9.326 9,532 +0.02(+0.26%)
Apr 22, 2022 9.382 9.432 9.255 9.303 46,411 -0.09(-0.93%)
Apr 21, 2022 9.501 9.501 9.383 9.390 8,889 -0.04(-0.42%)
Apr 20, 2022 9.406 9.474 9.358 9.430 137,898 +0.03(+0.34%)
Apr 19, 2022 9.279 9.414 9.279 9.398 41,250 +0.05(+0.51%)
Apr 18, 2022 9.414 9.430 9.350 9.350 23,564 -0.06(-0.68%)
Apr 14, 2022 9.541 9.605 9.398 9.414 50,753 -0.11(-1.20%)
Apr 13, 2022 9.504 9.583 9.504 9.528 28,512 +0.00(+0.00%)
Apr 12, 2022 9.497 9.589 9.497 9.528 21,689 +0.06(+0.67%)
Apr 11, 2022 9.481 9.631 9.449 9.465 75,299 -0.02(-0.17%)
Apr 08, 2022 9.560 9.583 9.481 9.481 27,913 -0.10(-1.07%)
Apr 07, 2022 9.615 9.628 9.560 9.583 24,995 -0.05(-0.49%)
Apr 06, 2022 9.717 9.733 9.631 9.631 28,766 -0.20(-2.01%)
Apr 05, 2022 9.946 9.978 9.788 9.828 30,844 -0.09(-0.88%)
Apr 04, 2022 9.828 9.946 9.828 9.915 51,783 +0.07(+0.72%)
Apr 01, 2022 9.741 9.844 9.726 9.844 21,234 +0.10(+1.05%)
Mar 31, 2022 9.686 9.773 9.686 9.741 15,552 +0.07(+0.73%)
Mar 30, 2022 9.639 9.706 9.631 9.670 15,866 -0.00(-0.04%)
Mar 29, 2022 9.520 9.674 9.520 9.674 25,722 +0.16(+1.70%)
Mar 28, 2022 9.560 9.583 9.465 9.512 43,926 -0.04(-0.41%)
Mar 25, 2022 9.599 9.648 9.520 9.552 17,681 -0.06(-0.58%)
Mar 24, 2022 9.654 9.654 9.607 9.607 9,323 -0.04(-0.41%)
Mar 23, 2022 9.646 9.687 9.623 9.646 16,910 -0.09(-0.89%)
Mar 22, 2022 9.702 9.733 9.678 9.733 12,343 +0.01(+0.08%)
Mar 21, 2022 9.765 9.867 9.658 9.725 40,614 -0.08(-0.80%)
Mar 18, 2022 9.710 9.812 9.710 9.804 12,949 +0.08(+0.81%)
Mar 17, 2022 9.536 9.725 9.536 9.725 10,734 +0.17(+1.82%)
Mar 16, 2022 9.441 9.607 9.441 9.552 18,129 +0.10(+1.09%)
Mar 15, 2022 9.362 9.449 9.362 9.449 14,214 +0.07(+0.76%)
Mar 14, 2022 9.670 9.670 9.355 9.378 20,934 -0.29(-3.05%)
Mar 11, 2022 9.790 9.830 9.673 9.673 15,149 -0.07(-0.72%)
Mar 10, 2022 9.775 9.922 9.743 9.743 26,459 -0.13(-1.35%)
Mar 09, 2022 9.845 9.915 9.845 9.876 11,525 +0.05(+0.56%)
Mar 08, 2022 9.845 9.916 9.822 9.822 19,094 -0.04(-0.40%)
Mar 07, 2022 10.00 10.00 9.822 9.861 8,016 -0.17(-1.72%)
Mar 04, 2022 10.11 10.11 10.01 10.03 32,279 -0.09(-0.89%)
Mar 03, 2022 10.10 10.13 10.10 10.12 6,748 +0.01(+0.12%)
Mar 02, 2022 10.06 10.11 10.02 10.11 13,443 +0.11(+1.10%)
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.