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 (%)
Aug 29, 2014 6.941 6.967 6.967 6.967 31,934 +0.03(+0.37%)
Aug 28, 2014 6.967 6.988 6.916 6.941 59,343 -0.05(-0.73%)
Aug 27, 2014 6.937 7.005 6.937 6.992 49,725 +0.06(+0.92%)
Aug 26, 2014 6.958 6.933 6.895 6.929 54,004 -0.00(-0.06%)
Aug 25, 2014 6.929 6.933 6.916 6.933 16,572 +0.01(+0.12%)
Aug 22, 2014 6.954 6.954 6.916 6.925 42,891 -0.04(-0.61%)
Aug 21, 2014 6.963 6.971 6.958 6.967 43,619 +0.00(+0.06%)
Aug 20, 2014 6.963 6.963 6.941 6.963 41,039 -0.01(-0.12%)
Aug 19, 2014 6.963 6.971 6.938 6.971 26,831 +0.03(+0.37%)
Aug 18, 2014 6.929 6.951 6.924 6.946 25,334 +0.03(+0.37%)
Aug 15, 2014 6.891 6.929 6.874 6.920 41,916 +0.03(+0.42%)
Aug 14, 2014 6.874 6.891 6.874 6.891 28,639 +0.03(+0.43%)
Aug 13, 2014 6.903 6.903 6.865 6.861 39,106 -0.01(-0.12%)
Aug 12, 2014 6.886 6.941 6.865 6.870 26,493 -0.02(-0.25%)
Aug 11, 2014 6.853 6.916 6.844 6.886 46,997 +0.03(+0.49%)
Aug 08, 2014 6.806 6.844 6.768 6.853 43,477 +0.05(+0.81%)
Aug 07, 2014 6.810 6.810 6.768 6.798 20,473 +0.03(+0.44%)
Aug 06, 2014 6.747 6.793 6.730 6.768 45,241 +0.02(+0.31%)
Aug 05, 2014 6.839 6.839 6.747 6.747 44,991 -0.08(-1.23%)
Aug 04, 2014 6.860 6.860 6.831 6.831 23,924 -0.03(-0.37%)
Aug 01, 2014 6.886 6.923 6.844 6.856 55,261 -0.03(-0.37%)
Jul 31, 2014 6.999 7.003 6.881 6.881 81,398 -0.14(-1.97%)
Jul 30, 2014 7.079 7.079 7.012 7.020 29,950 -0.06(-0.89%)
Jul 29, 2014 7.091 7.117 7.083 7.083 15,112 -0.02(-0.24%)
Jul 28, 2014 7.104 7.121 7.083 7.100 23,898 -0.01(-0.12%)
Jul 25, 2014 7.091 7.112 7.083 7.108 19,625 +0.03(+0.36%)
Jul 24, 2014 7.096 7.112 7.083 7.083 38,227 -0.01(-0.18%)
Jul 23, 2014 7.045 7.128 7.041 7.096 35,471 +0.05(+0.72%)
Jul 22, 2014 7.024 7.054 7.024 7.045 16,336 +0.02(+0.30%)
Jul 21, 2014 7.041 7.053 7.024 7.024 25,975 -0.03(-0.36%)
Jul 18, 2014 7.058 7.096 7.045 7.049 22,321 -0.00(-0.06%)
Jul 17, 2014 7.100 7.112 7.054 7.054 29,228 -0.05(-0.71%)
Jul 16, 2014 7.108 7.112 7.096 7.104 28,716 +0.00(+0.06%)
Jul 15, 2014 7.142 7.142 7.100 7.100 82,292 -0.03(-0.47%)
Jul 14, 2014 7.159 7.192 7.104 7.133 30,967 -0.02(-0.23%)
Jul 11, 2014 7.159 7.188 7.125 7.150 90,980 +0.01(+0.12%)
Jul 10, 2014 7.087 7.180 7.087 7.142 72,091 +0.05(+0.77%)
Jul 09, 2014 7.075 7.087 7.058 7.087 31,330 +0.01(+0.18%)
Jul 08, 2014 7.075 7.108 7.041 7.075 116,891 -0.03(-0.41%)
Jul 07, 2014 7.116 7.133 7.083 7.104 21,040 -0.01(-0.18%)
Jul 03, 2014 7.091 7.116 7.116 7.116 27,808 +0.01(+0.12%)
Jul 02, 2014 7.137 7.137 7.104 7.108 21,316 -0.03(-0.41%)
Jul 01, 2014 7.141 7.154 7.137 7.137 36,918 -0.01(-0.17%)
Jun 30, 2014 7.141 7.150 7.121 7.150 26,926 +0.00(+0.06%)
Jun 27, 2014 7.129 7.146 7.125 7.146 20,165 +0.03(+0.35%)
Jun 26, 2014 7.112 7.121 7.096 7.121 15,160 +0.01(+0.18%)
Jun 25, 2014 7.091 7.125 7.091 7.108 19,031 +0.01(+0.12%)
Jun 24, 2014 7.108 7.112 7.079 7.100 55,755 +0.01(+0.12%)
Jun 23, 2014 7.091 7.108 7.083 7.091 25,442 +0.02(+0.24%)
Jun 20, 2014 7.066 7.096 7.066 7.075 35,261 +0.00(+0.06%)
Jun 19, 2014 7.091 7.096 7.054 7.071 24,691 -0.02(-0.24%)
Jun 18, 2014 7.096 7.104 7.045 7.087 24,183 +0.01(+0.12%)
Jun 17, 2014 7.083 7.095 7.058 7.079 38,989 +0.02(+0.30%)
Jun 16, 2014 7.096 7.116 7.058 7.058 61,214 -0.02(-0.24%)
Jun 13, 2014 7.079 7.091 7.062 7.075 25,029 +0.01(+0.18%)
Jun 12, 2014 7.054 7.087 7.039 7.062 40,298 +0.02(+0.24%)
Jun 11, 2014 7.075 7.083 7.045 7.045 40,525 -0.00(-0.06%)
Jun 10, 2014 7.041 7.050 7.025 7.050 49,466 +0.03(+0.41%)
Jun 06, 2014 7.029 7.033 7.019 7.021 19,561 +0.00(+0.00%)
Jun 05, 2014 7.012 7.029 7.004 7.021 57,518 +0.03(+0.47%)
Jun 04, 2014 7.029 7.041 6.983 6.987 40,295 -0.03(-0.41%)
Jun 03, 2014 7.008 7.021 7.008 7.017 38,256 +0.01(+0.18%)
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.