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 )

10.61 +0.01 (+0.10%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 21, 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 30, 2014 7.017 7.021 6.987 7.017 44,203 +0.01(+0.12%)
May 29, 2014 6.983 7.017 6.963 7.008 36,892 +0.04(+0.54%)
May 28, 2014 6.963 6.979 6.946 6.971 25,586 +0.03(+0.42%)
May 27, 2014 6.954 6.963 6.942 6.942 46,093 -0.00(-0.06%)
May 23, 2014 6.946 6.946 6.946 6.946 22,922 -0.02(-0.24%)
May 22, 2014 6.958 6.975 6.942 6.963 21,124 +0.02(+0.29%)
May 21, 2014 6.938 6.967 6.938 6.942 30,549 +0.00(+0.00%)
May 20, 2014 6.954 6.967 6.925 6.942 37,139 -0.01(-0.18%)
May 19, 2014 6.963 6.979 6.954 6.954 16,648 +0.00(+0.06%)
May 16, 2014 6.975 6.996 6.950 6.950 115,528 -0.02(-0.36%)
May 15, 2014 7.021 7.021 6.975 6.975 27,477 -0.04(-0.59%)
May 14, 2014 7.004 7.037 6.996 7.017 20,123 +0.02(+0.24%)
May 13, 2014 7.025 7.046 6.996 7.000 21,481 -0.02(-0.24%)
May 12, 2014 6.983 7.017 6.975 7.017 32,303 +0.06(+0.89%)
May 09, 2014 6.954 6.979 6.946 6.954 23,742 -0.00(-0.06%)
May 08, 2014 6.954 6.971 6.938 6.958 30,892 +0.02(+0.30%)
May 07, 2014 6.942 6.946 6.925 6.938 47,292 +0.00(+0.00%)
May 06, 2014 6.958 6.971 6.921 6.938 93,197 -0.02(-0.24%)
May 05, 2014 6.934 6.962 6.927 6.954 70,909 +0.02(+0.36%)
May 02, 2014 6.942 6.946 6.909 6.929 27,852 +0.01(+0.12%)
May 01, 2014 6.954 6.958 6.917 6.921 44,399 -0.02(-0.24%)
Apr 30, 2014 6.934 6.946 6.921 6.938 72,332 +0.02(+0.30%)
Apr 29, 2014 6.905 6.934 6.905 6.917 20,476 +0.01(+0.18%)
Apr 28, 2014 6.942 6.942 6.905 6.905 38,925 -0.04(-0.53%)
Apr 25, 2014 6.921 6.954 6.921 6.942 35,576 +0.02(+0.30%)
Apr 24, 2014 6.946 6.958 6.921 6.921 40,513 -0.02(-0.36%)
Apr 23, 2014 6.946 6.967 6.925 6.946 37,176 +0.00(+0.00%)
Apr 22, 2014 6.938 6.958 6.921 6.946 106,402 +0.01(+0.18%)
Apr 21, 2014 6.938 6.938 6.892 6.934 59,899 +0.01(+0.12%)
Apr 17, 2014 6.934 6.925 6.925 6.925 25,987 -0.00(-0.06%)
Apr 16, 2014 6.938 6.938 6.876 6.930 24,641 +0.04(+0.60%)
Apr 15, 2014 6.925 6.925 6.864 6.888 67,664 -0.00(-0.06%)
Apr 14, 2014 6.909 6.934 6.876 6.892 58,428 -0.03(-0.48%)
Apr 11, 2014 6.921 6.930 6.897 6.925 64,888 +0.01(+0.14%)
Apr 10, 2014 6.917 6.930 6.897 6.916 68,740 +0.02(+0.34%)
Apr 09, 2014 6.884 6.892 6.872 6.892 94,489 +0.05(+0.77%)
Apr 08, 2014 6.843 6.852 6.811 6.839 31,602 +0.00(+0.00%)
Apr 07, 2014 6.831 6.872 6.802 6.839 101,833 +0.02(+0.24%)
Apr 04, 2014 6.815 6.831 6.799 6.823 27,984 +0.00(+0.00%)
Apr 03, 2014 6.815 6.831 6.790 6.823 134,468 +0.02(+0.36%)
Apr 02, 2014 6.802 6.819 6.770 6.798 29,549 +0.01(+0.12%)
Apr 01, 2014 6.782 6.802 6.749 6.790 77,927 +0.03(+0.48%)
Mar 31, 2014 6.762 6.766 6.729 6.757 108,598 +0.00(+0.00%)
Mar 28, 2014 6.753 6.762 6.740 6.757 30,473 -0.01(-0.18%)
Mar 27, 2014 6.749 6.770 6.741 6.770 24,339 +0.02(+0.28%)
Mar 26, 2014 6.778 6.786 6.741 6.751 28,155 +0.00(+0.02%)
Mar 25, 2014 6.798 6.798 6.749 6.749 47,916 -0.06(-0.90%)
Mar 24, 2014 6.790 6.815 6.790 6.811 37,112 -0.00(-0.06%)
Mar 21, 2014 6.811 6.835 6.786 6.815 23,737 +0.03(+0.48%)
Mar 20, 2014 6.798 6.798 6.766 6.782 22,623 -0.02(-0.30%)
Mar 19, 2014 6.802 6.823 6.794 6.802 37,418 +0.00(+0.00%)
Mar 18, 2014 6.778 6.802 6.770 6.802 23,136 +0.03(+0.42%)
Mar 17, 2014 6.766 6.782 6.749 6.774 25,938 +0.02(+0.24%)
Mar 14, 2014 6.762 6.762 6.745 6.757 24,329 +0.03(+0.43%)
Mar 13, 2014 6.782 6.782 6.725 6.729 141,941 -0.03(-0.42%)
Mar 12, 2014 6.770 6.770 6.737 6.757 50,690 +0.02(+0.24%)
Mar 11, 2014 6.774 6.786 6.733 6.741 30,777 -0.04(-0.66%)
Mar 10, 2014 6.778 6.790 6.752 6.786 24,853 +0.01(+0.18%)
Mar 07, 2014 6.802 6.802 6.721 6.774 78,297 -0.03(-0.42%)
Mar 06, 2014 6.831 6.847 6.790 6.802 25,227 -0.02(-0.30%)
Mar 05, 2014 6.798 6.822 6.790 6.822 48,573 +0.00(+0.06%)
Mar 04, 2014 6.786 6.818 6.782 6.818 136,453 +0.04(+0.54%)
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.