Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco High Income Trust II Common
(NY:
VLT
)
10.51
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
6.856
6.914
6.856
6.875
83,980
+0.01(+0.13%)
Oct 28, 2010
6.856
6.899
6.844
6.866
143,416
+0.01(+0.15%)
Oct 27, 2010
6.801
6.860
6.795
6.856
21,327
-0.01(-0.11%)
Oct 25, 2010
6.770
6.875
6.770
6.864
58,347
+0.10(+1.44%)
Oct 22, 2010
6.712
6.774
6.700
6.766
72,597
+0.05(+0.67%)
Oct 21, 2010
6.669
6.724
6.669
6.721
166,366
+0.05(+0.72%)
Oct 20, 2010
6.661
6.708
6.650
6.673
155,912
+0.02(+0.29%)
Oct 19, 2010
6.708
6.763
6.642
6.653
236,902
-0.05(-0.70%)
Oct 18, 2010
6.661
6.712
6.650
6.700
41,915
+0.05(+0.76%)
Oct 15, 2010
6.673
6.727
6.622
6.650
166,525
-0.02(-0.29%)
Oct 14, 2010
6.677
6.735
6.669
6.669
143,128
-0.03(-0.47%)
Oct 13, 2010
6.692
6.727
6.638
6.700
225,283
-0.03(-0.41%)
Oct 12, 2010
6.696
6.735
6.661
6.727
327,882
+0.03(+0.47%)
Oct 11, 2010
6.650
6.716
6.646
6.696
96,620
+0.05(+0.82%)
Oct 08, 2010
6.642
6.704
6.630
6.642
314,446
-0.00(-0.06%)
Oct 07, 2010
6.657
6.688
6.634
6.646
236,288
-0.01(-0.18%)
Oct 06, 2010
6.681
6.681
6.622
6.657
57,739
-0.02(-0.35%)
Oct 05, 2010
6.646
6.696
6.634
6.681
101,444
+0.06(+0.88%)
Oct 04, 2010
6.560
6.622
6.556
6.622
236,255
+0.07(+1.01%)
Oct 01, 2010
6.556
6.560
6.494
6.556
114,497
+0.05(+0.78%)
Sep 30, 2010
6.478
6.505
6.451
6.505
104,925
+0.04(+0.66%)
Sep 29, 2010
6.447
6.466
6.427
6.463
56,334
-0.02(-0.36%)
Sep 28, 2010
6.404
6.486
6.404
6.486
43,881
+0.07(+1.03%)
Sep 27, 2010
6.427
6.427
6.413
6.420
28,058
-0.01(-0.16%)
Sep 24, 2010
6.427
6.435
6.392
6.430
96,915
+0.04(+0.65%)
Sep 23, 2010
6.389
6.424
6.361
6.389
110,102
+0.02(+0.25%)
Sep 22, 2010
6.307
6.379
6.307
6.372
114,182
+0.05(+0.79%)
Sep 21, 2010
6.291
6.342
6.279
6.322
159,853
+0.03(+0.50%)
Sep 20, 2010
6.260
6.315
6.260
6.291
188,119
+0.03(+0.50%)
Sep 17, 2010
6.260
6.271
6.213
6.260
52,815
+0.05(+0.82%)
Sep 15, 2010
6.260
6.272
6.198
6.209
25,925
-0.05(-0.81%)
Sep 14, 2010
6.233
6.260
6.198
6.260
49,257
+0.03(+0.44%)
Sep 13, 2010
6.221
6.252
6.202
6.233
35,849
-0.04(-0.56%)
Sep 10, 2010
6.264
6.283
6.233
6.268
76,853
+0.01(+0.19%)
Sep 09, 2010
6.205
6.271
6.205
6.256
58,801
+0.04(+0.56%)
Sep 08, 2010
6.159
6.233
6.124
6.221
154,531
+0.05(+0.88%)
Sep 07, 2010
6.155
6.174
6.116
6.166
117,850
+0.00(+0.06%)
Sep 03, 2010
6.163
6.182
6.147
6.163
57,485
+0.00(+0.00%)
Sep 02, 2010
6.155
6.170
6.096
6.163
95,532
-0.03(-0.50%)
Sep 01, 2010
6.205
6.237
6.166
6.194
81,970
-0.01(-0.13%)
Aug 31, 2010
6.170
6.225
6.159
6.202
98,176
+0.03(+0.44%)
Aug 30, 2010
6.155
6.190
6.116
6.174
73,932
+0.04(+0.58%)
Aug 27, 2010
6.138
6.170
6.061
6.138
92,205
+0.08(+1.27%)
Aug 26, 2010
6.081
6.120
6.061
6.061
156,338
-0.01(-0.19%)
Aug 25, 2010
6.202
6.231
6.054
6.073
107,422
-0.14(-2.20%)
Aug 24, 2010
6.268
6.268
6.182
6.209
27,642
-0.06(-0.93%)
Aug 23, 2010
6.241
6.311
6.241
6.268
85,710
+0.04(+0.56%)
Aug 20, 2010
6.221
6.233
6.190
6.233
17,538
+0.01(+0.19%)
Aug 19, 2010
6.256
6.291
6.209
6.221
42,210
-0.06(-0.99%)
Aug 18, 2010
6.182
6.283
6.182
6.283
57,572
+0.10(+1.55%)
Aug 17, 2010
6.287
6.299
6.135
6.188
81,007
-0.08(-1.34%)
Aug 16, 2010
6.357
6.357
6.256
6.272
142,114
-0.14(-2.19%)
Aug 13, 2010
6.412
6.459
6.408
6.412
15,248
-0.04(-0.60%)
Aug 12, 2010
6.447
6.463
6.408
6.451
31,652
+0.02(+0.36%)
Aug 11, 2010
6.439
6.517
6.396
6.427
47,196
-0.10(-1.49%)
Aug 10, 2010
6.529
6.529
6.498
6.525
44,829
-0.04(-0.65%)
Aug 09, 2010
6.466
6.579
6.466
6.568
64,696
+0.11(+1.75%)
Aug 06, 2010
6.455
6.455
6.389
6.455
43,378
+0.08(+1.22%)
Aug 05, 2010
6.404
6.404
6.377
6.377
24,790
-0.00(-0.06%)
Aug 04, 2010
6.389
6.427
6.330
6.381
121,298
+0.03(+0.43%)
Aug 03, 2010
6.470
6.470
6.315
6.353
145,942
-0.12(-1.81%)
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
.