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
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 15, 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 (%)
May 15, 2024
10.64
10.66
10.62
10.64
6,383
+0.06(+0.53%)
May 14, 2024
10.61
10.61
10.57
10.58
15,579
-0.01(-0.09%)
May 13, 2024
10.66
10.66
10.46
10.59
25,319
-0.02(-0.22%)
May 10, 2024
10.62
10.64
10.60
10.62
8,452
-0.01(-0.06%)
May 09, 2024
10.64
10.65
10.62
10.62
4,358
+0.00(+0.00%)
May 08, 2024
10.63
10.64
10.61
10.62
4,741
-0.01(-0.09%)
May 07, 2024
10.63
10.63
10.60
10.63
12,833
+0.01(+0.14%)
May 06, 2024
10.59
10.63
10.59
10.62
10,699
+0.05(+0.52%)
May 03, 2024
10.48
10.57
10.48
10.56
13,471
+0.11(+1.08%)
May 02, 2024
10.52
10.52
10.39
10.45
9,658
-0.00(-0.04%)
May 01, 2024
10.35
10.48
10.33
10.45
16,435
+0.12(+1.15%)
Apr 30, 2024
10.32
10.37
10.32
10.34
10,038
+0.00(+0.00%)
Apr 29, 2024
10.33
10.35
10.31
10.34
15,525
+0.01(+0.10%)
Apr 26, 2024
10.30
10.37
10.26
10.33
14,998
+0.11(+1.04%)
Apr 25, 2024
10.28
10.28
10.18
10.22
15,481
-0.04(-0.35%)
Apr 24, 2024
10.39
10.39
10.23
10.26
22,450
-0.08(-0.78%)
Apr 23, 2024
10.32
10.40
10.29
10.34
18,836
+0.07(+0.68%)
Apr 22, 2024
10.19
10.29
10.19
10.27
13,333
+0.10(+0.97%)
Apr 19, 2024
10.22
10.22
10.06
10.17
18,425
+0.01(+0.10%)
Apr 18, 2024
10.16
10.22
10.14
10.16
9,411
+0.05(+0.49%)
Apr 17, 2024
10.13
10.20
9.999
10.11
45,838
-0.02(-0.20%)
Apr 16, 2024
10.14
10.16
10.07
10.13
32,343
-0.03(-0.29%)
Apr 15, 2024
10.25
10.28
10.08
10.16
27,992
-0.07(-0.71%)
Apr 12, 2024
10.38
10.38
10.20
10.23
39,097
-0.10(-0.95%)
Apr 11, 2024
10.37
10.37
10.26
10.33
9,668
+0.01(+0.09%)
Apr 10, 2024
10.39
10.41
10.28
10.32
14,578
-0.13(-1.22%)
Apr 09, 2024
10.46
10.48
10.45
10.45
5,965
+0.02(+0.19%)
Apr 08, 2024
10.39
10.46
10.39
10.43
10,676
+0.02(+0.19%)
Apr 05, 2024
10.47
10.47
10.40
10.41
9,159
-0.00(-0.05%)
Apr 04, 2024
10.48
10.51
10.39
10.41
16,009
-0.03(-0.29%)
Apr 03, 2024
10.45
10.53
10.42
10.44
35,035
-0.03(-0.33%)
Apr 02, 2024
10.51
10.51
10.44
10.48
9,114
-0.03(-0.28%)
Apr 01, 2024
10.53
10.53
10.49
10.51
11,176
-0.03(-0.28%)
Mar 28, 2024
10.54
10.54
10.53
10.53
8,102
+0.00(+0.00%)
Mar 27, 2024
10.55
10.55
10.53
10.53
8,952
+0.01(+0.14%)
Mar 26, 2024
10.51
10.53
10.50
10.52
11,517
+0.03(+0.33%)
Mar 25, 2024
10.53
10.53
10.48
10.49
11,247
-0.01(-0.09%)
Mar 22, 2024
10.49
10.51
10.46
10.50
4,967
+0.05(+0.47%)
Mar 21, 2024
10.45
10.48
10.45
10.45
9,024
+0.03(+0.28%)
Mar 20, 2024
10.40
10.43
10.37
10.42
10,627
+0.00(+0.00%)
Mar 19, 2024
10.41
10.44
10.41
10.42
13,550
+0.03(+0.28%)
Mar 18, 2024
10.42
10.43
10.39
10.39
10,064
-0.08(-0.75%)
Mar 15, 2024
10.43
10.50
10.39
10.47
5,722
+0.04(+0.42%)
Mar 14, 2024
10.48
10.48
10.42
10.42
6,262
-0.03(-0.27%)
Mar 13, 2024
10.39
10.45
10.39
10.45
15,146
+0.06(+0.56%)
Mar 12, 2024
10.38
10.44
10.38
10.39
16,299
+0.01(+0.09%)
Mar 11, 2024
10.40
10.40
10.34
10.38
19,350
+0.04(+0.38%)
Mar 08, 2024
10.34
10.36
10.32
10.34
7,996
+0.02(+0.24%)
Mar 07, 2024
10.35
10.38
10.32
10.32
20,615
-0.02(-0.19%)
Mar 06, 2024
10.33
10.38
10.33
10.34
18,962
+0.02(+0.23%)
Mar 05, 2024
10.35
10.35
10.31
10.31
13,744
-0.02(-0.24%)
Mar 04, 2024
10.41
10.41
10.32
10.34
24,453
-0.05(-0.51%)
Mar 01, 2024
10.31
10.41
10.30
10.39
35,692
+0.10(+0.95%)
Feb 29, 2024
10.29
10.33
10.27
10.29
19,672
+0.07(+0.67%)
Feb 28, 2024
10.24
10.27
10.21
10.23
5,162
-0.01(-0.09%)
Feb 27, 2024
10.27
10.27
10.20
10.24
15,213
+0.02(+0.19%)
Feb 26, 2024
10.28
10.28
10.21
10.22
11,069
-0.03(-0.29%)
Feb 23, 2024
10.25
10.28
10.22
10.25
23,018
+0.03(+0.29%)
Feb 22, 2024
10.30
10.33
10.22
10.22
16,501
-0.01(-0.10%)
Feb 21, 2024
10.21
10.26
10.18
10.23
37,981
+0.03(+0.29%)
Feb 20, 2024
10.17
10.21
10.17
10.20
15,441
+0.02(+0.19%)
Feb 16, 2024
10.20
10.27
10.12
10.18
24,022
-0.05(-0.48%)
Feb 15, 2024
10.16
10.25
10.15
10.23
46,669
+0.09(+0.93%)
Feb 14, 2024
10.12
10.14
10.10
10.13
15,886
+0.06(+0.57%)
Feb 13, 2024
10.16
10.16
10.06
10.07
27,801
-0.10(-0.95%)
Feb 12, 2024
10.21
10.23
10.17
10.17
40,849
-0.01(-0.10%)
Feb 09, 2024
10.16
10.20
10.16
10.18
24,662
+0.01(+0.10%)
Feb 08, 2024
10.26
10.26
10.17
10.17
17,176
-0.03(-0.28%)
Feb 07, 2024
10.11
10.22
10.11
10.20
26,151
+0.07(+0.66%)
Feb 06, 2024
10.06
10.15
10.06
10.13
11,698
+0.10(+0.96%)
Feb 05, 2024
10.12
10.12
10.02
10.04
21,023
-0.07(-0.67%)
Feb 02, 2024
10.07
10.14
10.07
10.10
10,286
-0.06(-0.57%)
Feb 01, 2024
10.10
10.17
10.10
10.16
15,186
+0.08(+0.76%)
Jan 31, 2024
10.09
10.12
10.05
10.08
20,683
+0.01(+0.10%)
Jan 30, 2024
10.07
10.09
10.03
10.07
22,477
+0.00(+0.00%)
Jan 29, 2024
10.04
10.09
9.997
10.07
22,280
+0.07(+0.67%)
Jan 26, 2024
9.997
10.08
9.997
10.01
23,958
-0.01(-0.10%)
Jan 25, 2024
10.02
10.04
10.01
10.02
18,932
+0.03(+0.29%)
Jan 24, 2024
10.02
10.02
9.978
9.988
22,445
+0.02(+0.19%)
Jan 23, 2024
9.959
9.983
9.939
9.968
9,367
+0.01(+0.10%)
Jan 22, 2024
9.940
9.978
9.920
9.959
20,839
+0.02(+0.19%)
Jan 19, 2024
9.911
9.940
9.843
9.940
53,657
+0.06(+0.59%)
Jan 18, 2024
9.940
9.964
9.767
9.882
66,130
-0.05(-0.49%)
Jan 17, 2024
10.02
10.03
9.930
9.930
21,337
-0.13(-1.34%)
Jan 16, 2024
10.14
10.14
10.03
10.06
32,029
-0.02(-0.23%)
Jan 12, 2024
9.983
10.26
9.983
10.09
133,706
+0.10(+0.96%)
Jan 11, 2024
10.01
10.03
9.954
9.992
37,773
+0.02(+0.19%)
Jan 10, 2024
10.01
10.03
9.954
9.973
66,994
+0.01(+0.10%)
Jan 09, 2024
9.925
9.974
9.925
9.963
14,306
+0.01(+0.10%)
Jan 08, 2024
9.906
9.983
9.897
9.954
28,086
+0.06(+0.58%)
Jan 05, 2024
9.916
9.968
9.887
9.897
19,967
-0.04(-0.38%)
Jan 04, 2024
9.944
9.963
9.916
9.935
17,354
-0.04(-0.38%)
Jan 03, 2024
9.897
9.973
9.849
9.973
20,487
+0.02(+0.19%)
Jan 02, 2024
9.954
9.963
9.887
9.954
29,807
+0.03(+0.29%)
Dec 29, 2023
9.983
10.03
9.901
9.925
31,335
-0.06(-0.57%)
Dec 28, 2023
9.954
10.03
9.944
9.983
17,315
+0.01(+0.10%)
Dec 27, 2023
9.992
10.02
9.944
9.973
26,907
+0.02(+0.19%)
Dec 26, 2023
9.916
9.983
9.916
9.954
26,812
+0.02(+0.19%)
Dec 22, 2023
9.954
9.973
9.933
9.935
16,973
-0.05(-0.48%)
Dec 21, 2023
9.897
9.983
9.877
9.983
13,568
+0.12(+1.22%)
Dec 20, 2023
9.963
9.963
9.862
9.862
51,947
-0.11(-1.11%)
Dec 19, 2023
9.916
10.01
9.916
9.973
24,025
+0.03(+0.29%)
Dec 18, 2023
9.935
9.972
9.925
9.944
16,407
-0.02(-0.19%)
Dec 15, 2023
9.963
9.973
9.887
9.963
14,028
+0.04(+0.38%)
Dec 14, 2023
9.868
9.992
9.868
9.925
32,401
+0.09(+0.94%)
Dec 13, 2023
9.682
9.862
9.663
9.833
24,827
+0.10(+0.98%)
Dec 12, 2023
9.644
9.748
9.644
9.738
13,667
+0.08(+0.88%)
Dec 11, 2023
9.644
9.682
9.642
9.653
14,542
-0.03(-0.29%)
Dec 08, 2023
9.653
9.691
9.644
9.682
12,204
-0.01(-0.10%)
Dec 07, 2023
9.663
9.720
9.653
9.691
11,460
+0.02(+0.20%)
Dec 06, 2023
9.634
9.701
9.617
9.672
8,365
+0.02(+0.20%)
Dec 05, 2023
9.625
9.653
9.587
9.653
23,371
+0.01(+0.10%)
Dec 04, 2023
9.540
9.653
9.540
9.644
27,385
+0.03(+0.30%)
Dec 01, 2023
9.502
9.682
9.502
9.615
20,006
+0.09(+0.99%)
Nov 30, 2023
9.549
9.554
9.497
9.521
10,359
-0.01(-0.10%)
Nov 29, 2023
9.464
9.540
9.464
9.530
15,991
+0.05(+0.50%)
Nov 28, 2023
9.530
9.530
9.474
9.483
7,170
-0.02(-0.20%)
Nov 27, 2023
9.455
9.521
9.445
9.502
10,202
+0.04(+0.41%)
Nov 24, 2023
9.455
9.474
9.455
9.463
3,154
-0.00(-0.01%)
Nov 22, 2023
9.436
9.525
9.436
9.464
14,513
+0.02(+0.20%)
Nov 21, 2023
9.426
9.464
9.426
9.445
20,220
+0.00(+0.00%)
Nov 20, 2023
9.369
9.537
9.369
9.445
12,897
+0.03(+0.30%)
Nov 17, 2023
9.369
9.417
9.369
9.417
59,009
+0.01(+0.10%)
Nov 16, 2023
9.341
9.417
9.313
9.407
23,220
+0.07(+0.71%)
Nov 15, 2023
9.511
9.511
9.322
9.341
19,793
-0.01(-0.10%)
Nov 14, 2023
9.332
9.426
9.332
9.350
17,582
+0.12(+1.25%)
Nov 13, 2023
9.212
9.250
9.177
9.235
15,950
-0.02(-0.26%)
Nov 10, 2023
9.306
9.306
9.259
9.259
8,383
-0.02(-0.20%)
Nov 09, 2023
9.437
9.437
9.268
9.278
13,458
-0.10(-1.10%)
Nov 08, 2023
9.278
9.390
9.278
9.381
21,489
+0.05(+0.50%)
Nov 07, 2023
9.306
9.365
9.253
9.334
13,971
+0.04(+0.40%)
Nov 06, 2023
9.296
9.325
9.250
9.296
14,212
-0.02(-0.20%)
Nov 03, 2023
9.240
9.362
9.240
9.315
33,185
+0.14(+1.53%)
Nov 02, 2023
9.025
9.193
9.025
9.175
27,405
+0.18(+1.98%)
Nov 01, 2023
8.856
9.015
8.809
8.997
34,748
+0.14(+1.53%)
Oct 31, 2023
8.800
8.875
8.800
8.861
18,498
+0.06(+0.69%)
Oct 30, 2023
8.772
8.809
8.744
8.800
8,888
+0.03(+0.32%)
Oct 27, 2023
8.753
8.828
8.753
8.772
17,392
-0.02(-0.21%)
Oct 26, 2023
8.706
8.808
8.706
8.790
14,662
+0.03(+0.32%)
Oct 25, 2023
8.772
8.837
8.762
8.762
17,547
-0.07(-0.85%)
Oct 24, 2023
8.828
8.875
8.819
8.837
15,245
+0.04(+0.43%)
Oct 23, 2023
8.762
8.837
8.744
8.800
17,867
-0.01(-0.11%)
Oct 20, 2023
8.828
8.847
8.809
8.809
9,946
-0.03(-0.32%)
Oct 19, 2023
8.865
8.896
8.837
8.837
17,084
-0.04(-0.42%)
Oct 18, 2023
8.903
8.922
8.865
8.875
12,145
-0.07(-0.81%)
Oct 17, 2023
8.912
8.959
8.912
8.947
7,020
-0.03(-0.34%)
Oct 16, 2023
9.025
9.054
8.978
8.978
18,146
-0.08(-0.93%)
Oct 13, 2023
9.090
9.136
9.062
9.062
19,658
-0.00(-0.04%)
Oct 12, 2023
9.168
9.168
9.050
9.066
11,599
-0.06(-0.71%)
Oct 11, 2023
9.186
9.186
9.117
9.131
20,058
+0.04(+0.41%)
Oct 10, 2023
9.047
9.157
9.038
9.093
22,817
-0.03(-0.31%)
Oct 09, 2023
9.047
9.121
9.047
9.121
5,569
+0.07(+0.72%)
Oct 06, 2023
9.001
9.056
8.991
9.056
4,808
+0.04(+0.41%)
Oct 05, 2023
9.001
9.019
8.991
9.019
6,009
-0.03(-0.31%)
Oct 04, 2023
8.991
9.066
8.966
9.047
37,233
+0.06(+0.62%)
Oct 03, 2023
9.066
9.066
8.965
8.991
25,698
-0.11(-1.22%)
Oct 02, 2023
9.205
9.242
9.084
9.103
33,923
-0.12(-1.31%)
Sep 29, 2023
9.214
9.288
9.200
9.223
23,749
+0.04(+0.40%)
Sep 28, 2023
9.168
9.223
9.168
9.186
31,570
+0.01(+0.10%)
Sep 27, 2023
9.223
9.279
9.177
9.177
20,774
-0.05(-0.50%)
Sep 26, 2023
9.325
9.335
9.223
9.223
23,923
-0.11(-1.19%)
Sep 25, 2023
9.325
9.363
9.335
9.335
6,389
-0.04(-0.40%)
Sep 22, 2023
9.400
9.400
9.366
9.372
6,729
+0.01(+0.10%)
Sep 21, 2023
9.418
9.420
9.344
9.363
12,974
-0.06(-0.69%)
Sep 20, 2023
9.437
9.485
9.427
9.427
13,416
-0.01(-0.10%)
Sep 19, 2023
9.446
9.446
9.430
9.437
3,780
-0.03(-0.29%)
Sep 18, 2023
9.474
9.502
9.432
9.465
6,810
+0.00(+0.00%)
Sep 15, 2023
9.437
9.483
9.437
9.465
9,127
+0.02(+0.20%)
Sep 14, 2023
9.465
9.488
9.446
9.446
12,914
-0.03(-0.33%)
Sep 13, 2023
9.422
9.486
9.422
9.477
19,859
+0.03(+0.29%)
Sep 12, 2023
9.468
9.468
9.446
9.450
11,718
-0.01(-0.12%)
Sep 11, 2023
9.523
9.523
9.450
9.461
8,790
-0.01(-0.07%)
Sep 08, 2023
9.459
9.496
9.459
9.468
5,689
+0.01(+0.10%)
Sep 07, 2023
9.468
9.486
9.459
9.459
6,746
-0.02(-0.19%)
Sep 06, 2023
9.514
9.514
9.477
9.477
7,818
-0.05(-0.48%)
Sep 05, 2023
9.560
9.560
9.514
9.523
15,931
-0.04(-0.38%)
Sep 01, 2023
9.551
9.593
9.532
9.560
25,859
+0.01(+0.10%)
Aug 31, 2023
9.569
9.610
9.514
9.551
29,195
+0.01(+0.10%)
Aug 30, 2023
9.532
9.542
9.508
9.542
14,196
+0.01(+0.10%)
Aug 29, 2023
9.505
9.542
9.505
9.532
62,355
+0.01(+0.10%)
Aug 28, 2023
9.505
9.542
9.505
9.523
4,574
-0.01(-0.10%)
Aug 25, 2023
9.523
9.546
9.496
9.532
4,081
+0.06(+0.68%)
Aug 24, 2023
9.542
9.560
9.468
9.468
9,508
-0.07(-0.77%)
Aug 23, 2023
9.532
9.633
9.532
9.542
4,647
+0.01(+0.10%)
Aug 22, 2023
9.514
9.542
9.486
9.532
4,973
+0.04(+0.39%)
Aug 21, 2023
9.496
9.539
9.468
9.496
13,417
-0.07(-0.77%)
Aug 18, 2023
9.551
9.606
9.551
9.569
34,945
-0.04(-0.38%)
Aug 17, 2023
9.661
9.689
9.606
9.606
9,882
-0.06(-0.67%)
Aug 16, 2023
9.707
9.726
9.661
9.670
15,825
-0.05(-0.55%)
Aug 15, 2023
9.812
9.826
9.689
9.724
13,594
-0.08(-0.77%)
Aug 14, 2023
9.854
9.891
9.698
9.799
22,264
-0.07(-0.69%)
Aug 11, 2023
9.693
9.898
9.693
9.867
32,573
+0.13(+1.31%)
Aug 10, 2023
9.639
9.885
9.630
9.739
87,189
+0.11(+1.14%)
Aug 09, 2023
9.584
9.639
9.584
9.630
8,508
+0.02(+0.19%)
Aug 08, 2023
9.602
9.639
9.602
9.612
3,310
+0.00(+0.00%)
Aug 07, 2023
9.584
9.648
9.568
9.611
5,645
+0.03(+0.29%)
Aug 04, 2023
9.530
9.584
9.530
9.584
8,809
+0.09(+0.93%)
Aug 03, 2023
9.493
9.520
9.493
9.496
5,797
-0.06(-0.64%)
Aug 02, 2023
9.584
9.593
9.511
9.557
20,262
-0.05(-0.47%)
Aug 01, 2023
9.566
9.666
9.566
9.602
14,514
-0.01(-0.09%)
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
9.551
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%)
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
.