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 (%)
Sep 30, 2014 6.572 6.623 6.564 6.623 92,632 +0.04(+0.65%)
Sep 29, 2014 6.610 6.631 6.580 6.580 105,996 -0.07(-1.09%)
Sep 26, 2014 6.636 6.657 6.597 6.653 78,009 +0.00(+0.00%)
Sep 25, 2014 6.708 6.712 6.636 6.653 68,278 -0.07(-1.08%)
Sep 24, 2014 6.763 6.763 6.712 6.725 148,543 -0.05(-0.69%)
Sep 23, 2014 6.776 6.780 6.757 6.772 42,332 -0.00(-0.06%)
Sep 22, 2014 6.819 6.819 6.767 6.776 51,662 -0.02(-0.25%)
Sep 19, 2014 6.772 6.827 6.772 6.793 71,553 +0.02(+0.31%)
Sep 18, 2014 6.780 6.797 6.763 6.772 62,317 +0.00(+0.06%)
Sep 17, 2014 6.793 6.797 6.767 6.767 27,284 -0.03(-0.38%)
Sep 16, 2014 6.767 6.793 6.767 6.793 59,105 +0.01(+0.13%)
Sep 15, 2014 6.806 6.814 6.767 6.784 82,701 -0.01(-0.19%)
Sep 12, 2014 6.836 6.853 6.793 6.797 89,747 -0.04(-0.56%)
Sep 11, 2014 6.861 6.882 6.836 6.836 28,649 -0.03(-0.43%)
Sep 10, 2014 6.870 6.870 6.865 6.865 79,970 -0.01(-0.12%)
Sep 09, 2014 6.925 6.935 6.853 6.874 71,785 -0.05(-0.67%)
Sep 08, 2014 6.967 6.967 6.916 6.920 34,983 -0.02(-0.30%)
Sep 05, 2014 6.933 6.975 6.925 6.941 64,727 +0.00(+0.06%)
Sep 04, 2014 6.967 6.971 6.937 6.937 22,124 -0.04(-0.55%)
Sep 03, 2014 6.975 6.975 6.967 6.975 27,099 +0.00(+0.00%)
Sep 02, 2014 6.971 6.988 6.971 6.975 27,579 +0.01(+0.12%)
Aug 29, 2014 6.941 6.967 6.967 6.967 31,934 +0.03(+0.37%)
Aug 28, 2014 6.967 6.988 6.916 6.941 59,343 -0.05(-0.73%)
Aug 27, 2014 6.937 7.005 6.937 6.992 49,725 +0.06(+0.92%)
Aug 26, 2014 6.958 6.933 6.895 6.929 54,004 -0.00(-0.06%)
Aug 25, 2014 6.929 6.933 6.916 6.933 16,572 +0.01(+0.12%)
Aug 22, 2014 6.954 6.954 6.916 6.925 42,891 -0.04(-0.61%)
Aug 21, 2014 6.963 6.971 6.958 6.967 43,619 +0.00(+0.06%)
Aug 20, 2014 6.963 6.963 6.941 6.963 41,039 -0.01(-0.12%)
Aug 19, 2014 6.963 6.971 6.938 6.971 26,831 +0.03(+0.37%)
Aug 18, 2014 6.929 6.951 6.924 6.946 25,334 +0.03(+0.37%)
Aug 15, 2014 6.891 6.929 6.874 6.920 41,916 +0.03(+0.42%)
Aug 14, 2014 6.874 6.891 6.874 6.891 28,639 +0.03(+0.43%)
Aug 13, 2014 6.903 6.903 6.865 6.861 39,106 -0.01(-0.12%)
Aug 12, 2014 6.886 6.941 6.865 6.870 26,493 -0.02(-0.25%)
Aug 11, 2014 6.853 6.916 6.844 6.886 46,997 +0.03(+0.49%)
Aug 08, 2014 6.806 6.844 6.768 6.853 43,477 +0.05(+0.81%)
Aug 07, 2014 6.810 6.810 6.768 6.798 20,473 +0.03(+0.44%)
Aug 06, 2014 6.747 6.793 6.730 6.768 45,241 +0.02(+0.31%)
Aug 05, 2014 6.839 6.839 6.747 6.747 44,991 -0.08(-1.23%)
Aug 04, 2014 6.860 6.860 6.831 6.831 23,924 -0.03(-0.37%)
Aug 01, 2014 6.886 6.923 6.844 6.856 55,261 -0.03(-0.37%)
Jul 31, 2014 6.999 7.003 6.881 6.881 81,398 -0.14(-1.97%)
Jul 30, 2014 7.079 7.079 7.012 7.020 29,950 -0.06(-0.89%)
Jul 29, 2014 7.091 7.117 7.083 7.083 15,112 -0.02(-0.24%)
Jul 28, 2014 7.104 7.121 7.083 7.100 23,898 -0.01(-0.12%)
Jul 25, 2014 7.091 7.112 7.083 7.108 19,625 +0.03(+0.36%)
Jul 24, 2014 7.096 7.112 7.083 7.083 38,227 -0.01(-0.18%)
Jul 23, 2014 7.045 7.128 7.041 7.096 35,471 +0.05(+0.72%)
Jul 22, 2014 7.024 7.054 7.024 7.045 16,336 +0.02(+0.30%)
Jul 21, 2014 7.041 7.053 7.024 7.024 25,975 -0.03(-0.36%)
Jul 18, 2014 7.058 7.096 7.045 7.049 22,321 -0.00(-0.06%)
Jul 17, 2014 7.100 7.112 7.054 7.054 29,228 -0.05(-0.71%)
Jul 16, 2014 7.108 7.112 7.096 7.104 28,716 +0.00(+0.06%)
Jul 15, 2014 7.142 7.142 7.100 7.100 82,292 -0.03(-0.47%)
Jul 14, 2014 7.159 7.192 7.104 7.133 30,967 -0.02(-0.23%)
Jul 11, 2014 7.159 7.188 7.125 7.150 90,980 +0.01(+0.12%)
Jul 10, 2014 7.087 7.180 7.087 7.142 72,091 +0.05(+0.77%)
Jul 09, 2014 7.075 7.087 7.058 7.087 31,330 +0.01(+0.18%)
Jul 08, 2014 7.075 7.108 7.041 7.075 116,891 -0.03(-0.41%)
Jul 07, 2014 7.116 7.133 7.083 7.104 21,040 -0.01(-0.18%)
Jul 03, 2014 7.091 7.116 7.116 7.116 27,808 +0.01(+0.12%)
Jul 02, 2014 7.137 7.137 7.104 7.108 21,316 -0.03(-0.41%)
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.