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 (%)
Jul 31, 2020
8.510
8.523
8.427
8.523
10,208
+0.05(+0.57%)
Jul 30, 2020
8.427
8.496
8.405
8.475
21,798
+0.00(+0.00%)
Jul 29, 2020
8.379
8.475
8.379
8.475
20,595
+0.13(+1.51%)
Jul 28, 2020
8.366
8.366
8.331
8.349
16,739
-0.00(-0.03%)
Jul 27, 2020
8.366
8.366
8.335
8.352
11,486
+0.01(+0.08%)
Jul 24, 2020
8.290
8.345
8.276
8.345
22,604
+0.04(+0.50%)
Jul 23, 2020
8.297
8.311
8.270
8.304
11,917
-0.00(-0.03%)
Jul 22, 2020
8.235
8.311
8.235
8.306
31,299
+0.07(+0.86%)
Jul 21, 2020
8.228
8.290
8.191
8.235
43,322
+0.04(+0.50%)
Jul 20, 2020
8.187
8.222
8.187
8.194
16,219
+0.03(+0.34%)
Jul 17, 2020
8.160
8.194
8.137
8.167
14,291
+0.01(+0.08%)
Jul 16, 2020
8.174
8.180
8.126
8.160
20,794
-0.01(-0.08%)
Jul 15, 2020
8.071
8.167
8.071
8.167
16,537
+0.05(+0.68%)
Jul 14, 2020
8.030
8.112
8.030
8.112
12,345
+0.07(+0.82%)
Jul 13, 2020
8.168
8.168
8.039
8.046
26,260
-0.05(-0.59%)
Jul 10, 2020
8.053
8.093
8.012
8.093
51,168
+0.05(+0.59%)
Jul 09, 2020
8.093
8.093
8.025
8.046
30,831
-0.09(-1.09%)
Jul 08, 2020
8.148
8.148
8.093
8.134
21,411
+0.04(+0.50%)
Jul 07, 2020
8.134
8.175
8.066
8.093
46,089
-0.07(-0.92%)
Jul 06, 2020
8.257
8.257
8.148
8.168
30,309
+0.01(+0.17%)
Jul 02, 2020
8.195
8.216
8.134
8.155
30,142
+0.02(+0.25%)
Jul 01, 2020
8.114
8.168
8.114
8.134
28,333
+0.01(+0.08%)
Jun 30, 2020
8.005
8.127
7.944
8.127
57,555
+0.18(+2.22%)
Jun 29, 2020
8.032
8.032
7.923
7.950
21,602
-0.04(-0.51%)
Jun 26, 2020
8.046
8.059
7.957
7.991
27,936
-0.07(-0.84%)
Jun 25, 2020
8.066
8.087
8.019
8.059
44,235
+0.02(+0.25%)
Jun 24, 2020
8.100
8.120
8.025
8.039
58,428
-0.10(-1.17%)
Jun 23, 2020
8.121
8.182
8.073
8.134
42,540
+0.05(+0.59%)
Jun 22, 2020
8.141
8.161
8.053
8.087
65,843
-0.05(-0.59%)
Jun 19, 2020
8.155
8.195
8.114
8.134
21,172
-0.03(-0.42%)
Jun 18, 2020
8.161
8.182
8.095
8.168
23,465
+0.01(+0.17%)
Jun 17, 2020
8.243
8.243
8.107
8.155
80,701
-0.01(-0.08%)
Jun 16, 2020
8.447
8.447
8.155
8.161
29,814
+0.03(+0.42%)
Jun 15, 2020
8.012
8.195
8.012
8.127
48,272
-0.00(-0.03%)
Jun 12, 2020
8.089
8.238
8.056
8.130
51,284
+0.04(+0.50%)
Jun 11, 2020
8.285
8.285
7.981
8.089
76,831
-0.30(-3.54%)
Jun 10, 2020
8.420
8.427
8.332
8.386
17,730
-0.01(-0.16%)
Jun 09, 2020
8.312
8.433
8.251
8.400
42,518
+0.07(+0.81%)
Jun 08, 2020
8.251
8.393
8.251
8.332
54,605
+0.09(+1.15%)
Jun 05, 2020
8.278
8.298
8.197
8.238
30,088
+0.09(+1.16%)
Jun 04, 2020
8.177
8.197
8.096
8.143
60,936
-0.03(-0.33%)
Jun 03, 2020
8.143
8.217
8.137
8.170
51,159
+0.05(+0.66%)
Jun 02, 2020
8.022
8.116
8.002
8.116
10,560
+0.11(+1.35%)
Jun 01, 2020
7.927
8.076
7.877
8.008
16,685
+0.12(+1.58%)
May 29, 2020
7.846
7.887
7.794
7.884
32,904
+0.10(+1.26%)
May 28, 2020
7.759
7.833
7.722
7.786
33,911
+0.05(+0.70%)
May 27, 2020
7.705
7.813
7.624
7.732
77,571
+0.13(+1.69%)
May 26, 2020
7.658
7.691
7.604
7.604
15,237
+0.07(+0.90%)
May 22, 2020
7.496
7.536
7.462
7.536
32,756
+0.08(+1.09%)
May 21, 2020
7.421
7.469
7.421
7.455
10,571
-0.01(-0.09%)
May 20, 2020
7.394
7.462
7.391
7.462
14,500
+0.16(+2.12%)
May 19, 2020
7.232
7.307
7.232
7.307
2,143
+0.03(+0.37%)
May 18, 2020
7.259
7.293
7.259
7.280
32,263
+0.14(+1.98%)
May 15, 2020
7.192
7.212
7.138
7.138
12,302
-0.12(-1.67%)
May 14, 2020
7.253
7.280
7.152
7.259
32,017
-0.04(-0.59%)
May 13, 2020
7.389
7.389
7.256
7.302
29,120
-0.06(-0.82%)
May 12, 2020
7.409
7.409
7.359
7.363
16,675
+0.01(+0.09%)
May 11, 2020
7.296
7.356
7.296
7.356
18,018
-0.01(-0.09%)
May 08, 2020
7.302
7.363
7.289
7.363
17,496
+0.08(+1.10%)
May 07, 2020
7.322
7.336
7.256
7.282
9,625
+0.06(+0.83%)
May 06, 2020
7.282
7.289
7.222
7.222
23,844
-0.03(-0.37%)
May 05, 2020
7.249
7.294
7.236
7.249
19,046
+0.04(+0.56%)
May 04, 2020
7.189
7.209
7.154
7.209
39,507
+0.04(+0.56%)
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
.