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 (%)
Aug 31, 2010
6.170
6.224
6.158
6.201
98,187
+0.03(+0.44%)
Aug 30, 2010
6.154
6.189
6.115
6.174
73,941
+0.04(+0.58%)
Aug 27, 2010
6.138
6.170
6.061
6.138
92,215
+0.08(+1.27%)
Aug 26, 2010
6.080
6.119
6.061
6.061
156,357
-0.01(-0.19%)
Aug 25, 2010
6.201
6.230
6.053
6.072
107,435
-0.14(-2.20%)
Aug 24, 2010
6.267
6.267
6.181
6.209
27,645
-0.06(-0.93%)
Aug 23, 2010
6.240
6.310
6.240
6.267
85,720
+0.04(+0.57%)
Aug 20, 2010
6.220
6.232
6.189
6.232
17,540
+0.01(+0.19%)
Aug 19, 2010
6.255
6.290
6.209
6.220
42,215
-0.06(-0.99%)
Aug 18, 2010
6.181
6.283
6.181
6.283
57,579
+0.10(+1.55%)
Aug 17, 2010
6.287
6.298
6.135
6.187
81,016
-0.08(-1.34%)
Aug 16, 2010
6.357
6.357
6.255
6.271
142,131
-0.14(-2.19%)
Aug 13, 2010
6.411
6.458
6.407
6.411
15,250
-0.04(-0.60%)
Aug 12, 2010
6.446
6.462
6.407
6.450
31,656
+0.02(+0.36%)
Aug 11, 2010
6.438
6.516
6.396
6.427
47,201
-0.10(-1.49%)
Aug 10, 2010
6.528
6.528
6.497
6.524
44,834
-0.04(-0.65%)
Aug 09, 2010
6.466
6.579
6.466
6.567
64,703
+0.11(+1.75%)
Aug 06, 2010
6.454
6.454
6.388
6.454
43,383
+0.08(+1.22%)
Aug 05, 2010
6.403
6.403
6.376
6.376
24,793
-0.00(-0.06%)
Aug 04, 2010
6.388
6.427
6.329
6.380
121,312
+0.03(+0.43%)
Aug 03, 2010
6.470
6.470
6.314
6.353
145,959
-0.12(-1.81%)
Aug 02, 2010
6.688
6.711
6.407
6.470
292,039
-0.21(-3.21%)
Jul 30, 2010
6.684
6.695
6.590
6.684
16,431
+0.04(+0.59%)
Jul 29, 2010
6.692
6.695
6.643
6.645
26,962
-0.04(-0.58%)
Jul 28, 2010
6.679
6.686
6.653
6.684
20,872
+0.01(+0.18%)
Jul 27, 2010
6.664
6.676
6.485
6.672
49,217
+0.04(+0.61%)
Jul 26, 2010
6.641
6.680
6.583
6.632
69,414
+0.03(+0.51%)
Jul 23, 2010
6.629
6.641
6.596
6.598
33,242
-0.03(-0.41%)
Jul 22, 2010
6.606
6.657
6.598
6.625
61,106
+0.02(+0.30%)
Jul 21, 2010
6.583
6.641
6.544
6.606
44,718
+0.07(+1.09%)
Jul 20, 2010
6.551
6.583
6.505
6.534
16,418
-0.02(-0.26%)
Jul 19, 2010
6.524
6.551
6.466
6.551
44,857
+0.05(+0.72%)
Jul 16, 2010
6.505
6.505
6.356
6.505
23,466
+0.12(+1.83%)
Jul 15, 2010
6.505
6.516
6.251
6.388
163,358
-0.18(-2.73%)
Jul 14, 2010
6.793
6.793
6.567
6.567
86,408
-0.22(-3.28%)
Jul 13, 2010
6.820
6.871
6.676
6.790
102,372
-0.12(-1.68%)
Jul 12, 2010
7.007
7.007
6.797
6.906
73,414
+0.09(+1.31%)
Jul 09, 2010
6.816
6.816
6.660
6.816
39,581
+0.17(+2.52%)
Jul 08, 2010
6.602
6.715
6.594
6.649
78,672
+0.03(+0.47%)
Jul 07, 2010
6.485
6.618
6.477
6.618
76,426
+0.13(+1.98%)
Jul 06, 2010
6.415
6.497
6.415
6.489
12,500
+0.08(+1.28%)
Jul 02, 2010
6.407
6.407
6.329
6.407
49,997
+0.08(+1.23%)
Jul 01, 2010
6.437
6.437
6.314
6.329
51,933
-0.09(-1.45%)
Jun 30, 2010
6.431
6.462
6.403
6.423
25,430
-0.02(-0.28%)
Jun 29, 2010
6.559
6.559
6.431
6.441
40,593
-0.18(-2.79%)
Jun 25, 2010
6.625
6.637
6.610
6.625
27,209
+0.01(+0.12%)
Jun 24, 2010
6.583
6.633
6.501
6.618
74,115
+0.02(+0.24%)
Jun 23, 2010
6.641
6.641
6.583
6.602
50,580
-0.02(-0.29%)
Jun 22, 2010
6.660
6.660
6.590
6.621
85,278
-0.02(-0.29%)
Jun 21, 2010
6.614
6.641
6.551
6.641
65,427
+0.10(+1.49%)
Jun 18, 2010
6.543
6.610
6.473
6.543
103,964
-0.01(-0.12%)
Jun 17, 2010
6.524
6.551
6.419
6.551
82,824
+0.01(+0.18%)
Jun 16, 2010
6.458
6.540
6.399
6.540
68,631
+0.09(+1.45%)
Jun 15, 2010
6.403
6.446
6.372
6.446
82,105
+0.05(+0.73%)
Jun 14, 2010
6.361
6.407
6.361
6.399
56,837
+0.04(+0.67%)
Jun 11, 2010
6.224
6.387
6.209
6.357
64,570
+0.08(+1.30%)
Jun 10, 2010
6.322
6.329
6.228
6.275
201,954
+0.06(+1.00%)
Jun 09, 2010
6.193
6.259
6.170
6.213
134,318
-0.00(-0.06%)
Jun 08, 2010
6.142
6.216
6.123
6.216
92,765
+0.06(+0.95%)
Jun 07, 2010
6.174
6.213
6.080
6.158
74,852
+0.03(+0.56%)
Jun 04, 2010
6.124
6.213
6.072
6.124
96,446
-0.08(-1.30%)
Jun 03, 2010
6.216
6.220
6.166
6.205
30,241
-0.02(-0.25%)
Jun 02, 2010
6.248
6.248
6.205
6.220
21,442
-0.03(-0.43%)
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
.