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

Historical Prices

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.