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 (%)
Jul 31, 2023 9.584 9.666 9.584 9.611 17,719 +0.01(+0.09%)
Jul 28, 2023 9.575 9.605 9.548 9.602 15,094 +0.10(+1.05%)
Jul 27, 2023 9.566 9.593 9.502 9.502 16,082 -0.04(-0.38%)
Jul 26, 2023 9.502 9.566 9.493 9.539 16,039 +0.03(+0.29%)
Jul 25, 2023 9.520 9.520 9.493 9.511 29,008 -0.01(-0.10%)
Jul 24, 2023 9.539 9.575 9.511 9.520 19,125 -0.02(-0.19%)
Jul 21, 2023 9.548 9.548 9.530 9.539 6,743 +0.00(+0.00%)
Jul 20, 2023 9.530 9.552 9.520 9.539 4,906 -0.02(-0.19%)
Jul 19, 2023 9.548 9.620 9.530 9.557 9,165 +0.04(+0.38%)
Jul 18, 2023 9.557 9.557 9.493 9.520 10,470 -0.06(-0.67%)
Jul 17, 2023 9.557 9.584 9.511 9.584 10,888 +0.06(+0.67%)
Jul 14, 2023 9.584 9.593 9.493 9.520 10,598 -0.09(-0.89%)
Jul 13, 2023 9.551 9.623 9.551 9.606 6,466 +0.09(+0.95%)
Jul 12, 2023 9.551 9.624 9.497 9.515 31,329 -0.01(-0.09%)
Jul 11, 2023 9.497 9.542 9.497 9.524 7,476 +0.03(+0.29%)
Jul 10, 2023 9.434 9.506 9.434 9.497 5,374 +0.06(+0.67%)
Jul 07, 2023 9.398 9.488 9.398 9.434 21,904 -0.02(-0.19%)
Jul 06, 2023 9.551 9.551 9.389 9.452 12,530 -0.07(-0.76%)
Jul 05, 2023 9.551 9.551 9.506 9.524 3,843 +0.01(+0.09%)
Jul 03, 2023 9.497 9.524 9.425 9.515 7,813 +0.04(+0.38%)
Jun 30, 2023 9.452 9.533 9.425 9.479 27,009 +0.05(+0.57%)
Jun 29, 2023 9.461 9.477 9.398 9.425 9,016 +0.03(+0.29%)
Jun 28, 2023 9.380 9.416 9.344 9.398 9,758 +0.04(+0.39%)
Jun 27, 2023 9.344 9.371 9.339 9.362 4,163 +0.05(+0.58%)
Jun 26, 2023 9.362 9.399 9.308 9.308 12,050 -0.05(-0.58%)
Jun 23, 2023 9.425 9.425 9.344 9.362 11,046 +0.00(+0.00%)
Jun 22, 2023 9.407 9.416 9.344 9.362 5,236 +0.00(+0.00%)
Jun 21, 2023 9.308 9.389 9.299 9.362 17,246 -0.01(-0.10%)
Jun 20, 2023 9.380 9.385 9.330 9.371 8,998 +0.01(+0.10%)
Jun 16, 2023 9.371 9.371 9.336 9.362 9,286 +0.02(+0.19%)
Jun 15, 2023 9.335 9.356 9.308 9.344 11,995 -0.01(-0.10%)
Jun 14, 2023 9.353 9.380 9.317 9.353 11,952 +0.09(+0.94%)
Jun 13, 2023 9.311 9.311 9.212 9.266 36,350 +0.04(+0.39%)
Jun 12, 2023 9.302 9.302 9.185 9.230 13,831 +0.02(+0.19%)
Jun 09, 2023 9.266 9.266 9.167 9.212 36,566 +0.00(+0.00%)
Jun 08, 2023 9.275 9.275 9.185 9.212 17,288 +0.03(+0.29%)
Jun 07, 2023 9.194 9.245 9.176 9.185 21,391 -0.04(-0.48%)
Jun 06, 2023 9.167 9.230 9.105 9.230 28,081 +0.11(+1.18%)
Jun 05, 2023 9.194 9.212 9.105 9.123 12,878 -0.08(-0.87%)
Jun 02, 2023 9.159 9.221 9.159 9.203 22,929 +0.08(+0.88%)
Jun 01, 2023 9.114 9.185 9.114 9.123 15,078 +0.01(+0.10%)
May 31, 2023 9.087 9.124 9.060 9.114 17,362 +0.03(+0.30%)
May 30, 2023 9.141 9.157 9.078 9.087 17,833 -0.03(-0.29%)
May 26, 2023 9.132 9.141 9.060 9.114 6,530 +0.04(+0.49%)
May 25, 2023 9.176 9.176 9.069 9.069 3,896 -0.04(-0.49%)
May 24, 2023 9.141 9.194 9.085 9.114 24,592 +0.02(+0.20%)
May 23, 2023 9.150 9.150 9.087 9.096 7,871 -0.01(-0.10%)
May 22, 2023 9.123 9.203 9.096 9.105 11,622 -0.04(-0.39%)
May 19, 2023 9.159 9.203 9.130 9.141 6,802 +0.02(+0.20%)
May 18, 2023 9.123 9.153 9.114 9.123 13,977 -0.00(-0.01%)
May 17, 2023 9.132 9.159 9.096 9.124 10,703 -0.01(-0.08%)
May 16, 2023 9.167 9.167 9.114 9.132 5,655 -0.04(-0.39%)
May 15, 2023 9.159 9.185 9.105 9.167 8,447 +0.04(+0.39%)
May 12, 2023 9.239 9.321 9.132 9.132 16,271 -0.09(-1.00%)
May 11, 2023 9.260 9.286 9.224 9.224 13,428 -0.04(-0.48%)
May 10, 2023 9.304 9.304 9.207 9.269 11,688 +0.04(+0.38%)
May 09, 2023 9.331 9.331 9.215 9.233 9,919 -0.03(-0.29%)
May 08, 2023 9.322 9.322 9.224 9.260 13,030 -0.02(-0.19%)
May 05, 2023 9.295 9.331 9.220 9.278 31,762 +0.09(+0.96%)
May 04, 2023 9.251 9.251 9.127 9.189 27,900 -0.04(-0.38%)
May 03, 2023 9.224 9.348 9.224 9.224 20,127 -0.05(-0.57%)
May 02, 2023 9.393 9.419 9.242 9.278 7,570 -0.07(-0.76%)
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.