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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.583 6.600 6.576 6.599 24,649 +0.02(+0.24%)
Mar 29, 2012 6.583 6.583 6.564 6.583 7,596 +0.00(+0.00%)
Mar 28, 2012 6.560 6.583 6.560 6.583 19,176 +0.02(+0.30%)
Mar 27, 2012 6.540 6.564 6.540 6.564 17,933 +0.02(+0.37%)
Mar 26, 2012 6.529 6.572 6.529 6.540 20,973 +0.01(+0.10%)
Mar 23, 2012 6.521 6.533 6.521 6.533 20,503 +0.01(+0.12%)
Mar 22, 2012 6.494 6.533 6.494 6.525 9,559 +0.04(+0.54%)
Mar 21, 2012 6.529 6.533 6.490 6.490 20,100 -0.04(-0.60%)
Mar 20, 2012 6.474 6.529 6.474 6.529 12,871 +0.05(+0.84%)
Mar 19, 2012 6.502 6.502 6.392 6.474 36,006 -0.02(-0.36%)
Mar 16, 2012 6.544 6.556 6.498 6.498 39,181 -0.04(-0.54%)
Mar 15, 2012 6.560 6.568 6.502 6.533 24,931 -0.02(-0.36%)
Mar 14, 2012 6.556 6.568 6.513 6.556 85,892 +0.00(+0.00%)
Mar 13, 2012 6.552 6.568 6.533 6.556 56,989 +0.02(+0.36%)
Mar 12, 2012 6.560 6.564 6.513 6.533 115,352 -0.06(-0.94%)
Mar 09, 2012 6.529 6.595 6.529 6.595 32,820 +0.08(+1.20%)
Mar 08, 2012 6.505 6.531 6.494 6.517 21,589 +0.01(+0.18%)
Mar 07, 2012 6.451 6.505 6.451 6.505 12,814 +0.06(+0.97%)
Mar 06, 2012 6.486 6.486 6.431 6.443 26,418 -0.04(-0.66%)
Mar 05, 2012 6.548 6.548 6.470 6.486 31,454 -0.07(-1.01%)
Mar 02, 2012 6.564 6.587 6.552 6.552 18,424 -0.02(-0.24%)
Mar 01, 2012 6.595 6.595 6.556 6.568 40,893 -0.01(-0.18%)
Feb 29, 2012 6.552 6.587 6.548 6.579 30,902 +0.03(+0.48%)
Feb 28, 2012 6.556 6.572 6.544 6.548 21,448 -0.01(-0.18%)
Feb 27, 2012 6.560 6.603 6.521 6.560 264,883 +0.00(+0.06%)
Feb 24, 2012 6.521 6.572 6.521 6.556 40,909 +0.03(+0.48%)
Feb 23, 2012 6.478 6.529 6.478 6.525 46,567 +0.05(+0.78%)
Feb 22, 2012 6.466 6.501 6.466 6.474 21,509 -0.00(-0.06%)
Feb 21, 2012 6.486 6.537 6.478 6.478 64,328 -0.01(-0.16%)
Feb 17, 2012 6.478 6.509 6.478 6.488 23,245 +0.01(+0.22%)
Feb 16, 2012 6.552 6.552 6.474 6.474 63,638 -0.09(-1.31%)
Feb 15, 2012 6.603 6.622 6.552 6.560 50,684 -0.05(-0.71%)
Feb 14, 2012 6.638 6.677 6.579 6.607 85,099 -0.04(-0.53%)
Feb 13, 2012 6.630 6.661 6.630 6.642 6,897 -0.02(-0.29%)
Feb 10, 2012 6.688 6.695 6.661 6.661 10,342 -0.03(-0.41%)
Feb 09, 2012 6.657 6.720 6.642 6.688 30,489 +0.02(+0.29%)
Feb 08, 2012 6.688 6.688 6.653 6.669 19,078 -0.03(-0.41%)
Feb 07, 2012 6.661 6.696 6.650 6.696 27,044 +0.04(+0.53%)
Feb 06, 2012 6.642 6.700 6.642 6.661 58,165 +0.02(+0.29%)
Feb 03, 2012 6.657 6.688 6.634 6.642 28,297 -0.02(-0.23%)
Feb 02, 2012 6.634 6.657 6.630 6.657 22,400 +0.02(+0.35%)
Feb 01, 2012 6.540 6.692 6.540 6.634 39,479 +0.09(+1.43%)
Jan 31, 2012 6.486 6.548 6.482 6.540 47,830 +0.05(+0.84%)
Jan 30, 2012 6.478 6.486 6.466 6.486 18,739 +0.01(+0.12%)
Jan 27, 2012 6.486 6.486 6.476 6.478 20,362 -0.01(-0.12%)
Jan 26, 2012 6.408 6.486 6.408 6.486 31,310 +0.08(+1.22%)
Jan 25, 2012 6.396 6.408 6.385 6.408 11,798 +0.01(+0.18%)
Jan 24, 2012 6.369 6.396 6.369 6.396 22,077 +0.03(+0.43%)
Jan 23, 2012 6.334 6.389 6.334 6.369 25,339 +0.04(+0.68%)
Jan 20, 2012 6.276 6.330 6.276 6.326 9,582 +0.05(+0.81%)
Jan 19, 2012 6.287 6.299 6.276 6.276 19,589 -0.01(-0.19%)
Jan 18, 2012 6.276 6.287 6.268 6.287 5,408 +0.01(+0.19%)
Jan 17, 2012 6.295 6.307 6.276 6.276 11,582 -0.01(-0.19%)
Jan 13, 2012 6.252 6.287 6.229 6.287 19,335 +0.05(+0.76%)
Jan 12, 2012 6.268 6.272 6.233 6.240 13,071 -0.07(-1.06%)
Jan 11, 2012 6.279 6.311 6.264 6.307 16,642 +0.04(+0.68%)
Jan 10, 2012 6.198 6.272 6.198 6.264 46,857 +0.07(+1.13%)
Jan 09, 2012 6.194 6.209 6.178 6.194 9,529 +0.00(+0.00%)
Jan 06, 2012 6.124 6.213 6.124 6.194 32,481 +0.07(+1.08%)
Jan 05, 2012 6.096 6.147 6.057 6.128 37,777 +0.03(+0.51%)
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.