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
)
10.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2018
7.712
7.763
7.706
7.722
51,954
-0.01(-0.17%)
May 30, 2018
7.735
7.754
7.729
7.735
30,970
+0.02(+0.22%)
May 29, 2018
7.723
7.723
7.701
7.718
31,357
-0.02(-0.22%)
May 25, 2018
7.735
7.735
7.735
0
-0.01(-0.07%)
May 24, 2018
7.746
7.758
7.741
7.741
15,471
-0.01(-0.15%)
May 23, 2018
7.729
7.752
7.729
7.752
13,556
+0.02(+0.22%)
May 22, 2018
7.723
7.752
7.723
7.735
13,984
-0.01(-0.07%)
May 21, 2018
7.735
7.752
7.735
7.741
44,632
+0.00(+0.00%)
May 18, 2018
7.735
7.741
7.723
7.741
34,579
+0.01(+0.07%)
May 17, 2018
7.758
7.763
7.735
7.735
22,935
-0.03(-0.37%)
May 16, 2018
7.763
7.769
7.746
7.763
31,668
-0.01(-0.07%)
May 15, 2018
7.803
7.803
7.741
7.769
77,247
-0.03(-0.37%)
May 14, 2018
7.832
7.832
7.792
7.798
37,051
-0.00(-0.04%)
May 11, 2018
7.784
7.807
7.784
7.801
80,316
+0.01(+0.07%)
May 10, 2018
7.784
7.795
7.744
7.795
242,015
-0.01(-0.07%)
May 09, 2018
7.807
7.824
7.801
7.801
36,699
-0.02(-0.29%)
May 08, 2018
7.818
7.829
7.812
7.824
7,556
+0.01(+0.15%)
May 07, 2018
7.846
7.846
7.773
7.812
40,696
-0.02(-0.29%)
May 04, 2018
7.812
7.835
7.801
7.835
14,165
+0.02(+0.29%)
May 03, 2018
7.835
7.841
7.806
7.812
13,832
+0.00(+0.00%)
May 02, 2018
7.801
7.835
7.801
7.812
45,146
-0.03(-0.36%)
May 01, 2018
7.790
7.841
7.788
7.841
35,995
+0.03(+0.44%)
Apr 30, 2018
7.778
7.823
7.778
7.807
11,228
+0.01(+0.15%)
Apr 27, 2018
7.790
7.795
7.787
7.795
6,822
+0.02(+0.22%)
Apr 26, 2018
7.739
7.795
7.739
7.778
9,078
+0.02(+0.29%)
Apr 25, 2018
7.773
7.773
7.744
7.756
88,803
-0.02(-0.29%)
Apr 24, 2018
7.835
7.835
7.778
7.778
12,174
-0.05(-0.58%)
Apr 23, 2018
7.812
7.824
7.801
7.824
74,049
+0.03(+0.36%)
Apr 20, 2018
7.875
7.875
7.795
7.795
27,549
-0.07(-0.87%)
Apr 19, 2018
7.903
7.903
7.846
7.863
63,342
-0.04(-0.50%)
Apr 18, 2018
7.914
7.914
7.892
7.903
30,816
-0.01(-0.07%)
Apr 17, 2018
7.920
7.926
7.903
7.909
24,071
+0.02(+0.22%)
Apr 16, 2018
7.892
7.892
7.874
7.892
18,263
+0.04(+0.53%)
Apr 13, 2018
7.827
7.872
7.793
7.850
43,592
+0.02(+0.22%)
Apr 12, 2018
7.816
7.850
7.816
7.833
18,854
+0.02(+0.22%)
Apr 11, 2018
7.777
7.816
7.777
7.816
51,618
+0.01(+0.07%)
Apr 10, 2018
7.805
7.810
7.793
7.810
38,708
+0.03(+0.36%)
Apr 09, 2018
7.771
7.827
7.754
7.782
62,136
+0.02(+0.22%)
Apr 06, 2018
7.777
7.777
7.754
7.765
52,582
-0.01(-0.14%)
Apr 05, 2018
7.782
7.788
7.777
7.777
14,705
-0.01(-0.14%)
Apr 04, 2018
7.748
7.793
7.748
7.788
23,841
+0.01(+0.14%)
Apr 03, 2018
7.771
7.793
7.771
7.777
24,426
-0.00(-0.06%)
Apr 02, 2018
7.805
7.889
7.771
7.781
36,268
-0.03(-0.44%)
Mar 29, 2018
7.816
7.816
7.816
0
+0.05(+0.60%)
Mar 28, 2018
7.788
7.788
7.760
7.769
8,464
-0.00(-0.02%)
Mar 27, 2018
7.743
7.788
7.737
7.771
16,102
-0.00(-0.01%)
Mar 26, 2018
7.760
7.867
7.731
7.772
24,421
+0.04(+0.52%)
Mar 23, 2018
7.771
7.771
7.731
7.731
11,442
-0.01(-0.07%)
Mar 22, 2018
7.737
7.765
7.737
7.737
12,042
-0.02(-0.29%)
Mar 21, 2018
7.793
7.799
7.748
7.760
28,137
-0.04(-0.51%)
Mar 20, 2018
7.793
7.809
7.793
7.799
21,278
-0.00(-0.00%)
Mar 19, 2018
7.822
7.834
7.793
7.799
10,876
-0.05(-0.68%)
Mar 16, 2018
7.839
7.854
7.833
7.853
9,296
+0.01(+0.11%)
Mar 15, 2018
7.839
7.884
7.839
7.844
16,294
-0.01(-0.07%)
Mar 14, 2018
7.855
7.878
7.850
7.850
5,682
+0.00(+0.03%)
Mar 13, 2018
7.876
7.887
7.848
7.848
16,820
-0.02(-0.21%)
Mar 12, 2018
7.920
7.920
7.859
7.864
20,519
-0.03(-0.43%)
Mar 09, 2018
7.876
7.926
7.876
7.898
19,132
+0.02(+0.28%)
Mar 08, 2018
7.853
7.876
7.853
7.876
14,867
+0.02(+0.28%)
Mar 07, 2018
7.859
7.854
8,101
-0.00(-0.06%)
Mar 06, 2018
7.842
7.870
7.825
7.859
21,096
+0.06(+0.72%)
Mar 05, 2018
7.820
7.836
7.803
7.803
27,054
-0.06(-0.78%)
Mar 02, 2018
7.820
7.870
7.814
7.864
23,569
+0.00(+0.00%)
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
.