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 Dynamic Credit Opportunities
(NY:
VTA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 29, 2011
6.757
6.814
6.746
6.767
409,142
+0.02(+0.31%)
Apr 28, 2011
6.804
6.830
6.730
6.746
369,908
-0.06(-0.85%)
Apr 27, 2011
6.815
6.873
6.783
6.804
369,779
-0.04(-0.62%)
Apr 26, 2011
6.889
6.894
6.825
6.847
383,771
-0.07(-0.99%)
Apr 25, 2011
6.825
6.915
6.789
6.915
521,863
+0.03(+0.38%)
Apr 21, 2011
6.804
6.905
6.794
6.889
845,441
+0.06(+0.85%)
Apr 20, 2011
6.757
6.894
6.741
6.831
416,807
+0.06(+0.94%)
Apr 19, 2011
6.799
6.810
6.746
6.767
276,481
-0.04(-0.54%)
Apr 18, 2011
6.746
6.804
6.720
6.804
294,254
+0.05(+0.79%)
Apr 15, 2011
6.799
6.799
6.730
6.751
348,816
-0.05(-0.70%)
Apr 14, 2011
6.730
6.799
6.720
6.799
393,076
+0.02(+0.31%)
Apr 13, 2011
6.794
6.794
6.704
6.778
440,127
-0.02(-0.31%)
Apr 12, 2011
6.799
6.825
6.730
6.799
354,240
-0.03(-0.46%)
Apr 11, 2011
6.804
6.836
6.762
6.831
249,907
+0.04(+0.54%)
Apr 08, 2011
6.778
6.810
6.757
6.794
293,716
-0.01(-0.16%)
Apr 07, 2011
6.762
6.804
6.752
6.804
287,347
+0.07(+1.10%)
Apr 06, 2011
6.752
6.762
6.683
6.730
370,605
+0.02(+0.24%)
Apr 05, 2011
6.699
6.715
6.667
6.715
405,223
+0.04(+0.55%)
Apr 04, 2011
6.825
6.825
6.583
6.678
1,170,578
-0.14(-2.01%)
Apr 01, 2011
6.942
6.942
6.815
6.815
613,613
-0.14(-2.05%)
Mar 31, 2011
6.884
6.973
6.847
6.957
587,210
+0.08(+1.15%)
Mar 30, 2011
6.894
6.957
6.868
6.878
349,312
-0.04(-0.53%)
Mar 29, 2011
6.878
6.915
6.847
6.915
345,507
+0.04(+0.61%)
Mar 28, 2011
6.889
6.952
6.825
6.873
513,393
+0.01(+0.15%)
Mar 25, 2011
6.862
6.862
6.841
6.862
339,380
+0.01(+0.08%)
Mar 24, 2011
6.815
6.857
6.815
6.857
401,883
+0.04(+0.62%)
Mar 23, 2011
6.762
6.862
6.762
6.815
421,086
+0.01(+0.16%)
Mar 22, 2011
6.810
6.825
6.789
6.804
331,401
+0.01(+0.16%)
Mar 21, 2011
6.825
6.825
6.767
6.794
383,430
-0.02(-0.31%)
Mar 18, 2011
6.815
6.831
6.789
6.815
321,785
-0.01(-0.08%)
Mar 17, 2011
6.836
6.836
6.794
6.820
281,907
+0.01(+0.16%)
Mar 16, 2011
6.789
6.862
6.730
6.810
378,514
+0.01(+0.16%)
Mar 15, 2011
6.736
6.810
6.730
6.799
336,448
+0.04(+0.62%)
Mar 14, 2011
6.810
6.825
6.720
6.757
390,735
-0.05(-0.70%)
Mar 11, 2011
6.815
6.841
6.752
6.804
247,628
-0.02(-0.31%)
Mar 10, 2011
6.825
6.825
6.783
6.825
305,141
+0.03(+0.47%)
Mar 09, 2011
6.757
6.820
6.757
6.794
235,468
+0.02(+0.31%)
Mar 08, 2011
6.778
6.794
6.741
6.773
381,915
-0.01(-0.16%)
Mar 07, 2011
6.789
6.804
6.730
6.783
355,763
-0.01(-0.08%)
Mar 04, 2011
6.852
6.852
6.757
6.789
326,820
-0.05(-0.77%)
Mar 03, 2011
6.915
6.915
6.799
6.841
379,105
-0.01(-0.15%)
Mar 02, 2011
6.804
6.873
6.804
6.852
341,708
+0.02(+0.31%)
Mar 01, 2011
6.804
6.862
6.773
6.831
482,756
+0.06(+0.86%)
Feb 28, 2011
6.783
6.815
6.746
6.773
468,285
+0.01(+0.08%)
Feb 25, 2011
6.730
6.778
6.730
6.767
402,770
+0.04(+0.63%)
Feb 24, 2011
6.752
6.804
6.709
6.725
476,129
-0.07(-1.01%)
Feb 23, 2011
6.799
6.831
6.704
6.794
559,959
-0.04(-0.62%)
Feb 22, 2011
6.852
6.857
6.725
6.836
683,654
-0.03(-0.38%)
Feb 18, 2011
6.884
6.884
6.831
6.862
319,690
+0.01(+0.08%)
Feb 17, 2011
6.873
6.873
6.841
6.857
391,991
-0.03(-0.46%)
Feb 16, 2011
6.862
6.889
6.810
6.889
432,180
+0.04(+0.62%)
Feb 15, 2011
6.825
6.862
6.820
6.847
464,826
-0.02(-0.23%)
Feb 14, 2011
6.836
6.873
6.836
6.862
392,271
+0.01(+0.08%)
Feb 11, 2011
6.746
6.873
6.746
6.857
468,328
-0.01(-0.15%)
Feb 10, 2011
6.794
6.868
6.767
6.868
290,117
+0.04(+0.54%)
Feb 09, 2011
6.847
6.847
6.757
6.831
360,752
-0.04(-0.54%)
Feb 08, 2011
6.847
6.868
6.794
6.868
355,492
+0.02(+0.23%)
Feb 07, 2011
6.783
6.857
6.746
6.852
347,825
+0.07(+1.01%)
Feb 04, 2011
6.752
6.804
6.741
6.783
319,523
+0.01(+0.08%)
Feb 03, 2011
6.825
6.851
6.757
6.778
326,139
-0.06(-0.85%)
Feb 02, 2011
6.825
6.873
6.746
6.836
499,811
+0.01(+0.08%)
Feb 01, 2011
6.831
6.857
6.778
6.831
484,921
+0.03(+0.39%)
Jan 31, 2011
6.810
6.820
6.767
6.804
429,153
-0.02(-0.23%)
Jan 28, 2011
6.778
6.857
6.688
6.820
1,065,294
+0.07(+1.02%)
Jan 27, 2011
6.773
6.783
6.694
6.752
338,433
-0.01(-0.08%)
Jan 26, 2011
6.730
6.762
6.725
6.757
345,884
+0.03(+0.47%)
Jan 25, 2011
6.651
6.725
6.641
6.725
363,056
+0.05(+0.71%)
Jan 24, 2011
6.620
6.678
6.609
6.678
596,922
+0.07(+1.04%)
Jan 21, 2011
6.540
6.609
6.540
6.609
379,622
+0.06(+0.97%)
Jan 20, 2011
6.514
6.546
6.461
6.546
409,669
+0.06(+1.00%)
Jan 19, 2011
6.546
6.546
6.461
6.481
386,116
-0.02(-0.33%)
Jan 18, 2011
6.572
6.572
6.488
6.503
455,875
-0.07(-1.06%)
Jan 14, 2011
6.530
6.572
6.488
6.572
555,424
+0.00(+0.00%)
Jan 13, 2011
6.583
6.609
6.551
6.572
490,453
-0.01(-0.16%)
Jan 12, 2011
6.535
6.598
6.535
6.583
383,627
-0.02(-0.24%)
Jan 11, 2011
6.593
6.598
6.572
6.598
400,813
+0.00(+0.00%)
Jan 10, 2011
6.546
6.614
6.540
6.598
431,536
+0.03(+0.40%)
Jan 07, 2011
6.540
6.588
6.540
6.572
319,969
+0.03(+0.40%)
Jan 06, 2011
6.477
6.546
6.477
6.546
436,976
+0.06(+0.89%)
Jan 05, 2011
6.445
6.493
6.414
6.488
414,132
+0.04(+0.66%)
Jan 04, 2011
6.472
6.472
6.403
6.445
352,756
+0.01(+0.08%)
Jan 03, 2011
6.482
6.503
6.440
6.440
565,097
-0.01(-0.08%)
Dec 31, 2010
6.430
6.461
6.388
6.445
349,934
-0.01(-0.16%)
Dec 30, 2010
6.419
6.472
6.398
6.456
481,451
-0.01(-0.16%)
Dec 29, 2010
6.493
6.503
6.414
6.467
530,240
-0.03(-0.41%)
Dec 28, 2010
6.445
6.525
6.435
6.493
359,233
+0.02(+0.33%)
Dec 27, 2010
6.467
6.493
6.414
6.472
333,894
+0.01(+0.08%)
Dec 23, 2010
6.408
6.493
6.406
6.467
440,403
+0.03(+0.49%)
Dec 22, 2010
6.350
6.435
6.319
6.435
468,789
+0.08(+1.33%)
Dec 21, 2010
6.329
6.393
6.282
6.350
575,328
+0.02(+0.33%)
Dec 20, 2010
6.382
6.403
6.292
6.329
437,156
-0.10(-1.56%)
Dec 17, 2010
6.313
6.430
6.313
6.430
407,263
+0.10(+1.50%)
Dec 16, 2010
6.229
6.335
6.213
6.335
517,970
+0.08(+1.27%)
Dec 15, 2010
6.255
6.282
6.229
6.255
469,359
-0.05(-0.75%)
Dec 14, 2010
6.282
6.345
6.240
6.303
451,461
-0.04(-0.58%)
Dec 13, 2010
6.414
6.414
6.303
6.340
366,231
-0.10(-1.48%)
Dec 10, 2010
6.403
6.445
6.356
6.435
349,739
+0.01(+0.16%)
Dec 09, 2010
6.477
6.488
6.340
6.424
643,624
-0.06(-0.90%)
Dec 08, 2010
6.503
6.503
6.430
6.482
283,138
-0.02(-0.33%)
Dec 07, 2010
6.525
6.533
6.456
6.504
320,808
-0.01(-0.08%)
Dec 06, 2010
6.540
6.556
6.472
6.509
379,753
-0.05(-0.80%)
Dec 03, 2010
6.540
6.562
6.445
6.562
472,072
+0.02(+0.24%)
Dec 02, 2010
6.551
6.577
6.477
6.546
408,225
+0.00(+0.00%)
Dec 01, 2010
6.519
6.562
6.502
6.546
487,166
+0.07(+1.16%)
Nov 30, 2010
6.461
6.488
6.419
6.471
420,406
+0.00(+0.07%)
Nov 29, 2010
6.472
6.488
6.430
6.467
308,610
+0.00(+0.00%)
Nov 26, 2010
6.424
6.493
6.414
6.467
200,841
-0.01(-0.16%)
Nov 24, 2010
6.477
6.477
6.477
6.477
425,421
-0.02(-0.24%)
Nov 23, 2010
6.440
6.493
6.393
6.493
405,035
+0.03(+0.41%)
Nov 22, 2010
6.461
6.493
6.408
6.467
369,529
+0.01(+0.08%)
Nov 19, 2010
6.382
6.461
6.356
6.461
333,998
+0.03(+0.41%)
Nov 18, 2010
6.350
6.435
6.350
6.435
557,153
+0.07(+1.16%)
Nov 17, 2010
6.298
6.414
6.229
6.361
474,833
+0.10(+1.52%)
Nov 16, 2010
6.324
6.335
6.150
6.266
874,362
-0.11(-1.74%)
Nov 15, 2010
6.377
6.445
6.324
6.377
444,660
-0.01(-0.08%)
Nov 12, 2010
6.440
6.468
6.324
6.382
392,072
-0.06(-0.90%)
Nov 11, 2010
6.477
6.530
6.430
6.440
322,420
-0.10(-1.53%)
Nov 10, 2010
6.509
6.551
6.461
6.540
495,209
-0.05(-0.72%)
Nov 09, 2010
6.519
6.588
6.503
6.588
349,703
+0.04(+0.65%)
Nov 08, 2010
6.509
6.562
6.493
6.546
294,592
+0.01(+0.16%)
Nov 05, 2010
6.514
6.546
6.509
6.535
312,382
+0.03(+0.41%)
Nov 04, 2010
6.482
6.530
6.467
6.509
360,268
+0.04(+0.57%)
Nov 03, 2010
6.451
6.472
6.414
6.472
312,611
+0.02(+0.33%)
Nov 02, 2010
6.398
6.451
6.382
6.451
346,747
+0.04(+0.58%)
Nov 01, 2010
6.414
6.435
6.361
6.414
542,322
+0.02(+0.33%)
Oct 29, 2010
6.424
6.440
6.366
6.393
420,600
-0.02(-0.25%)
Oct 28, 2010
6.440
6.461
6.387
6.408
510,671
-0.02(-0.33%)
Oct 27, 2010
6.403
6.435
6.398
6.430
340,111
+0.04(+0.58%)
Oct 25, 2010
6.393
6.408
6.361
6.393
411,383
-0.02(-0.25%)
Oct 22, 2010
6.387
6.408
6.324
6.408
356,740
-0.01(-0.08%)
Oct 21, 2010
6.361
6.414
6.340
6.414
355,590
+0.05(+0.75%)
Oct 20, 2010
6.335
6.382
6.324
6.366
315,377
+0.02(+0.31%)
Oct 19, 2010
6.377
6.377
6.335
6.347
368,233
-0.04(-0.55%)
Oct 18, 2010
6.324
6.382
6.313
6.382
280,037
+0.05(+0.75%)
Oct 15, 2010
6.372
6.377
6.335
6.335
266,146
-0.05(-0.74%)
Oct 14, 2010
6.340
6.398
6.340
6.382
273,429
+0.04(+0.58%)
Oct 13, 2010
6.387
6.393
6.345
6.345
367,080
-0.04(-0.66%)
Oct 12, 2010
6.387
6.398
6.366
6.387
288,115
-0.01(-0.17%)
Oct 11, 2010
6.356
6.398
6.356
6.398
288,452
+0.04(+0.58%)
Oct 08, 2010
6.361
6.398
6.345
6.361
390,884
-0.03(-0.41%)
Oct 07, 2010
6.387
6.393
6.361
6.387
259,892
+0.00(+0.00%)
Oct 06, 2010
6.356
6.393
6.340
6.387
289,566
+0.00(+0.00%)
Oct 05, 2010
6.377
6.387
6.329
6.387
261,355
+0.03(+0.42%)
Oct 04, 2010
6.372
6.377
6.298
6.361
342,059
-0.01(-0.17%)
Oct 01, 2010
6.372
6.377
6.312
6.372
471,115
+0.08(+1.19%)
Sep 30, 2010
6.287
6.313
6.245
6.296
449,434
+0.00(+0.06%)
Sep 29, 2010
6.255
6.308
6.255
6.292
244,851
+0.01(+0.17%)
Sep 28, 2010
6.276
6.298
6.250
6.282
349,178
-0.02(-0.25%)
Sep 27, 2010
6.308
6.308
6.229
6.298
419,421
-0.01(-0.17%)
Sep 24, 2010
6.282
6.308
6.271
6.308
257,642
+0.05(+0.84%)
Sep 23, 2010
6.255
6.282
6.240
6.255
386,830
-0.03(-0.42%)
Sep 22, 2010
6.240
6.282
6.229
6.282
304,084
+0.04(+0.68%)
Sep 21, 2010
6.240
6.255
6.224
6.240
234,441
-0.01(-0.08%)
Sep 20, 2010
6.255
6.266
6.213
6.245
315,261
+0.00(+0.00%)
Sep 17, 2010
6.245
6.255
6.213
6.245
333,199
+0.02(+0.25%)
Sep 15, 2010
6.255
6.292
6.229
6.229
383,663
-0.06(-1.01%)
Sep 14, 2010
6.276
6.303
6.264
6.292
306,708
+0.01(+0.08%)
Sep 13, 2010
6.313
6.313
6.276
6.287
234,170
-0.02(-0.33%)
Sep 10, 2010
6.255
6.329
6.245
6.308
335,864
+0.02(+0.25%)
Sep 09, 2010
6.255
6.298
6.224
6.292
229,372
+0.04(+0.59%)
Sep 08, 2010
6.145
6.266
6.129
6.255
292,841
+0.03(+0.51%)
Sep 07, 2010
6.060
6.250
6.055
6.224
381,212
+0.01(+0.08%)
Sep 03, 2010
6.261
6.271
6.213
6.218
357,759
-0.03(-0.51%)
Sep 02, 2010
6.234
6.276
6.213
6.250
485,906
+0.00(+0.00%)
Sep 01, 2010
6.234
6.298
6.224
6.250
321,166
+0.05(+0.85%)
Aug 31, 2010
6.197
6.240
6.176
6.197
1,704
-0.04(-0.68%)
Aug 30, 2010
6.234
6.265
6.203
6.240
217,384
-0.01(-0.08%)
Aug 27, 2010
6.245
6.266
6.208
6.245
340,151
-0.01(-0.08%)
Aug 26, 2010
6.276
6.276
6.240
6.250
276,586
-0.03(-0.42%)
Aug 25, 2010
6.313
6.319
6.261
6.276
291,930
-0.05(-0.83%)
Aug 24, 2010
6.292
6.340
6.282
6.329
265,918
+0.01(+0.08%)
Aug 23, 2010
6.319
6.340
6.303
6.324
255,092
+0.03(+0.42%)
Aug 20, 2010
6.298
6.329
6.292
6.298
169,489
-0.01(-0.17%)
Aug 19, 2010
6.313
6.335
6.292
6.308
188,796
-0.01(-0.17%)
Aug 18, 2010
6.308
6.345
6.292
6.319
296,725
+0.02(+0.25%)
Aug 17, 2010
6.356
6.372
6.292
6.303
397,015
-0.06(-0.91%)
Aug 16, 2010
6.335
6.366
6.308
6.361
205,704
+0.04(+0.58%)
Aug 13, 2010
6.324
6.329
6.266
6.324
182,467
+0.02(+0.33%)
Aug 12, 2010
6.308
6.319
6.271
6.303
234,913
-0.03(-0.50%)
Aug 11, 2010
6.366
6.393
6.285
6.335
241,839
-0.13(-1.96%)
Aug 10, 2010
6.408
6.461
6.360
6.461
248,320
+0.05(+0.82%)
Aug 09, 2010
6.398
6.424
6.398
6.408
224,202
+0.02(+0.25%)
Aug 06, 2010
6.393
6.408
6.366
6.393
237,546
-0.02(-0.33%)
Aug 05, 2010
6.419
6.445
6.387
6.414
267,390
-0.02(-0.25%)
Aug 04, 2010
6.345
6.440
6.335
6.430
323,996
+0.07(+1.16%)
Aug 03, 2010
6.292
6.361
6.292
6.356
259,616
+0.05(+0.75%)
Aug 02, 2010
6.329
6.382
6.303
6.308
504,687
+0.01(+0.08%)
Jul 30, 2010
6.303
6.335
6.266
6.303
309,642
+0.01(+0.08%)
Jul 29, 2010
6.271
6.308
6.266
6.298
259,040
+0.02(+0.25%)
Jul 28, 2010
6.271
6.282
6.250
6.282
229,482
+0.02(+0.34%)
Jul 27, 2010
6.245
6.261
6.218
6.261
303,268
+0.00(+0.00%)
Jul 26, 2010
6.224
6.261
6.213
6.261
265,115
+0.06(+0.94%)
Jul 23, 2010
6.155
6.224
6.139
6.203
209,350
+0.03(+0.43%)
Jul 22, 2010
6.150
6.187
6.135
6.176
263,997
+0.07(+1.21%)
Jul 21, 2010
6.113
6.166
6.044
6.102
406,170
-0.01(-0.17%)
Jul 20, 2010
5.997
6.113
5.997
6.113
276,665
+0.07(+1.22%)
Jul 19, 2010
6.055
6.097
6.039
6.039
184,297
-0.03(-0.44%)
Jul 16, 2010
6.065
6.065
6.044
6.065
199,664
+0.03(+0.44%)
Jul 15, 2010
6.076
6.076
6.007
6.039
318,497
-0.06(-1.04%)
Jul 14, 2010
6.113
6.123
6.092
6.102
242,206
-0.02(-0.34%)
Jul 13, 2010
6.129
6.139
6.081
6.123
265,950
-0.02(-0.34%)
Jul 12, 2010
6.108
6.166
6.108
6.145
205,052
+0.00(+0.00%)
Jul 09, 2010
6.145
6.145
6.076
6.145
230,454
+0.04(+0.61%)
Jul 08, 2010
6.039
6.118
6.039
6.107
215,613
+0.07(+1.22%)
Jul 07, 2010
5.981
6.044
5.981
6.034
491,758
+0.04(+0.66%)
Jul 06, 2010
6.097
6.113
5.954
5.994
371,691
-0.08(-1.35%)
Jul 02, 2010
6.076
6.097
6.023
6.076
188,474
-0.01(-0.09%)
Jul 01, 2010
6.018
6.102
5.981
6.081
288,196
+0.06(+0.96%)
Jun 30, 2010
5.991
6.123
5.991
6.023
309,315
+0.03(+0.53%)
Jun 29, 2010
6.113
6.127
5.939
5.991
363,674
-0.13(-2.07%)
Jun 25, 2010
6.118
6.134
5.981
6.118
286,222
+0.08(+1.40%)
Jun 24, 2010
6.155
6.160
6.008
6.034
504,568
-0.11(-1.80%)
Jun 23, 2010
6.192
6.192
6.086
6.145
410,461
+0.01(+0.09%)
Jun 22, 2010
6.218
6.229
6.134
6.139
454,389
-0.10(-1.61%)
Jun 21, 2010
6.255
6.276
6.171
6.240
470,651
+0.00(+0.00%)
Jun 18, 2010
6.240
6.240
6.160
6.240
198,501
+0.05(+0.85%)
Jun 17, 2010
6.176
6.192
6.097
6.187
209,652
+0.05(+0.77%)
Jun 16, 2010
6.086
6.139
6.081
6.139
175,598
+0.03(+0.43%)
Jun 15, 2010
6.208
6.208
6.060
6.113
325,758
-0.03(-0.52%)
Jun 14, 2010
6.139
6.150
6.071
6.145
315,443
+0.07(+1.22%)
Jun 11, 2010
5.991
6.092
5.986
6.071
313,096
+0.02(+0.26%)
Jun 10, 2010
6.007
6.055
6.002
6.055
472,395
+0.06(+0.97%)
Jun 09, 2010
6.002
6.028
5.949
5.997
387,090
+0.04(+0.71%)
Jun 08, 2010
5.976
6.007
5.933
5.954
306,034
-0.01(-0.18%)
Jun 07, 2010
6.118
6.123
5.954
5.965
334,909
-0.10(-1.65%)
Jun 04, 2010
6.065
6.197
6.055
6.065
282,394
-0.12(-1.96%)
Jun 03, 2010
6.276
6.276
6.145
6.187
392,565
-0.05(-0.85%)
Jun 02, 2010
6.255
6.282
6.145
6.240
243,957
-0.02(-0.25%)
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
.