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 (%)
Mar 31, 2020
7.073
7.252
7.001
7.099
276,428
+0.03(+0.37%)
Mar 30, 2020
7.099
7.119
7.000
7.073
82,503
+0.05(+0.66%)
Mar 27, 2020
6.947
7.073
6.834
7.026
39,827
-0.04(-0.56%)
Mar 26, 2020
6.761
7.292
6.708
7.066
123,761
+0.48(+7.35%)
Mar 25, 2020
6.198
6.788
6.098
6.582
76,558
+0.48(+7.88%)
Mar 24, 2020
5.681
6.122
5.681
6.102
94,311
+0.57(+10.24%)
Mar 23, 2020
6.098
6.098
5.409
5.535
69,968
-0.42(-7.12%)
Mar 20, 2020
5.986
6.417
5.890
5.959
64,115
+0.15(+2.51%)
Mar 19, 2020
5.827
5.989
5.363
5.813
128,809
-0.01(-0.23%)
Mar 18, 2020
6.642
6.649
5.717
5.827
74,788
-1.08(-15.64%)
Mar 17, 2020
6.953
7.053
6.798
6.907
95,751
+0.05(+0.68%)
Mar 16, 2020
7.272
7.285
6.715
6.861
34,936
-0.73(-9.64%)
Mar 13, 2020
7.711
7.888
7.500
7.592
64,503
+0.12(+1.58%)
Mar 12, 2020
7.415
7.593
7.033
7.474
91,457
-0.51(-6.34%)
Mar 11, 2020
8.282
8.324
7.927
7.980
86,674
-0.30(-3.65%)
Mar 10, 2020
8.447
8.499
8.197
8.282
252,657
-0.03(-0.40%)
Mar 09, 2020
8.650
8.710
7.974
8.315
60,206
-0.66(-7.39%)
Mar 06, 2020
9.019
9.019
8.881
8.979
12,626
-0.10(-1.12%)
Mar 05, 2020
9.262
9.288
9.081
9.081
41,885
-0.27(-2.85%)
Mar 04, 2020
9.255
9.354
9.203
9.347
64,312
+0.26(+2.82%)
Mar 03, 2020
9.071
9.219
9.051
9.091
37,493
+0.02(+0.22%)
Mar 02, 2020
8.900
9.084
8.870
9.071
64,299
+0.18(+2.00%)
Feb 28, 2020
8.986
8.999
8.854
8.894
110,294
-0.15(-1.65%)
Feb 27, 2020
9.157
9.170
9.005
9.043
124,885
-0.25(-2.71%)
Feb 26, 2020
9.301
9.367
9.275
9.294
74,204
+0.04(+0.42%)
Feb 25, 2020
9.426
9.426
9.216
9.255
73,136
-0.14(-1.54%)
Feb 24, 2020
9.452
9.479
9.400
9.400
107,056
-0.13(-1.36%)
Feb 21, 2020
9.544
9.544
9.515
9.530
49,746
-0.01(-0.09%)
Feb 20, 2020
9.551
9.558
9.538
9.538
58,487
+0.00(+0.00%)
Feb 19, 2020
9.525
9.558
9.518
9.538
49,360
+0.02(+0.21%)
Feb 18, 2020
9.498
9.525
9.498
9.518
38,177
+0.03(+0.28%)
Feb 14, 2020
9.518
9.525
9.485
9.492
88,083
-0.01(-0.14%)
Feb 13, 2020
9.492
9.531
9.492
9.505
34,297
-0.00(-0.02%)
Feb 12, 2020
9.507
9.514
9.481
9.507
99,025
+0.05(+0.48%)
Feb 11, 2020
9.468
9.475
9.455
9.462
58,479
+0.01(+0.07%)
Feb 10, 2020
9.429
9.468
9.423
9.455
37,229
+0.04(+0.42%)
Feb 07, 2020
9.403
9.429
9.403
9.416
44,105
-0.01(-0.07%)
Feb 06, 2020
9.416
9.442
9.416
9.423
75,071
-0.03(-0.31%)
Feb 05, 2020
9.416
9.462
9.416
9.452
32,000
+0.03(+0.31%)
Feb 04, 2020
9.449
9.468
9.403
9.423
47,979
+0.02(+0.21%)
Feb 03, 2020
9.377
9.442
9.374
9.403
29,723
+0.07(+0.73%)
Jan 31, 2020
9.370
9.409
9.331
9.335
35,988
-0.05(-0.58%)
Jan 30, 2020
9.396
9.429
9.370
9.390
32,250
+0.00(+0.00%)
Jan 29, 2020
9.423
9.462
9.390
9.390
51,517
+0.01(+0.07%)
Jan 28, 2020
9.370
9.417
9.370
9.383
67,867
+0.05(+0.49%)
Jan 27, 2020
9.390
9.436
9.338
9.338
41,583
-0.07(-0.69%)
Jan 24, 2020
9.501
9.501
9.403
9.403
55,897
-0.07(-0.69%)
Jan 23, 2020
9.494
9.520
9.468
9.468
25,861
-0.03(-0.28%)
Jan 22, 2020
9.514
9.514
9.492
9.494
25,720
+0.00(+0.02%)
Jan 21, 2020
9.560
9.560
9.481
9.493
43,476
-0.05(-0.56%)
Jan 17, 2020
9.520
9.560
9.520
9.547
19,449
+0.04(+0.41%)
Jan 16, 2020
9.501
9.540
9.501
9.507
24,922
-0.00(-0.00%)
Jan 15, 2020
9.455
9.519
9.455
9.508
26,509
+0.06(+0.62%)
Jan 14, 2020
9.442
9.481
9.436
9.449
90,864
-0.01(-0.09%)
Jan 13, 2020
9.419
9.464
9.406
9.458
67,622
+0.07(+0.76%)
Jan 10, 2020
9.380
9.419
9.380
9.386
24,666
+0.01(+0.07%)
Jan 09, 2020
9.393
9.415
9.373
9.380
55,851
-0.01(-0.14%)
Jan 08, 2020
9.432
9.437
9.386
9.393
85,474
+0.00(+0.04%)
Jan 07, 2020
9.367
9.419
9.354
9.389
53,915
+0.04(+0.37%)
Jan 06, 2020
9.321
9.354
9.314
9.354
111,543
+0.08(+0.84%)
Jan 03, 2020
9.289
9.321
9.276
9.276
38,386
-0.03(-0.28%)
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
.