Invesco High Income Trust II Common (NY: VLT )

10.73 +0.00 (+0.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.74 10.74 10.72 10.73 7,955 +0.00(+0.00%)
Mar 27, 2024 10.75 10.75 10.72 10.73 8,790 +0.02(+0.14%)
Mar 26, 2024 10.70 10.73 10.69 10.71 11,308 +0.03(+0.33%)
Mar 25, 2024 10.72 10.72 10.67 10.68 11,043 -0.01(-0.09%)
Mar 22, 2024 10.68 10.70 10.65 10.69 4,877 +0.05(+0.47%)
Mar 21, 2024 10.64 10.68 10.64 10.64 8,860 +0.03(+0.28%)
Mar 20, 2024 10.59 10.62 10.56 10.61 10,434 +0.00(+0.00%)
Mar 19, 2024 10.60 10.63 10.60 10.61 13,304 +0.03(+0.28%)
Mar 18, 2024 10.61 10.63 10.58 10.58 9,881 -0.08(-0.75%)
Mar 15, 2024 10.62 10.69 10.58 10.66 5,618 +0.04(+0.42%)
Mar 14, 2024 10.67 10.67 10.61 10.62 6,149 -0.03(-0.27%)
Mar 13, 2024 10.58 10.64 10.58 10.64 14,870 +0.06(+0.56%)
Mar 12, 2024 10.57 10.63 10.57 10.58 16,002 +0.01(+0.09%)
Mar 11, 2024 10.59 10.59 10.53 10.57 18,998 +0.04(+0.38%)
Mar 08, 2024 10.53 10.55 10.51 10.53 7,851 +0.02(+0.24%)
Mar 07, 2024 10.54 10.57 10.51 10.51 20,240 -0.02(-0.19%)
Mar 06, 2024 10.52 10.57 10.52 10.53 18,617 +0.02(+0.23%)
Mar 05, 2024 10.54 10.54 10.50 10.50 13,494 -0.02(-0.23%)
Mar 04, 2024 10.60 10.60 10.51 10.53 24,008 -0.05(-0.51%)
Mar 01, 2024 10.50 10.60 10.49 10.58 35,043 +0.10(+0.95%)
Feb 29, 2024 10.48 10.52 10.47 10.48 19,314 +0.07(+0.67%)
Feb 28, 2024 10.43 10.46 10.40 10.42 5,068 -0.01(-0.09%)
Feb 27, 2024 10.46 10.46 10.39 10.43 14,937 +0.02(+0.19%)
Feb 26, 2024 10.48 10.48 10.40 10.41 10,868 -0.03(-0.28%)
Feb 23, 2024 10.44 10.48 10.41 10.44 22,599 +0.03(+0.29%)
Feb 22, 2024 10.49 10.52 10.41 10.41 16,201 -0.01(-0.10%)
Feb 21, 2024 10.40 10.45 10.37 10.42 37,290 +0.03(+0.29%)
Feb 20, 2024 10.36 10.40 10.36 10.39 15,160 +0.02(+0.19%)
Feb 16, 2024 10.39 10.47 10.31 10.37 23,585 -0.05(-0.48%)
Feb 15, 2024 10.35 10.44 10.33 10.42 45,820 +0.10(+0.93%)
Feb 14, 2024 10.31 10.33 10.29 10.32 15,597 +0.06(+0.57%)
Feb 13, 2024 10.35 10.35 10.25 10.26 27,296 -0.10(-0.95%)
Feb 12, 2024 10.40 10.42 10.36 10.36 40,106 -0.01(-0.09%)
Feb 09, 2024 10.35 10.39 10.35 10.37 24,213 +0.01(+0.09%)
Feb 08, 2024 10.45 10.45 10.35 10.36 16,863 -0.03(-0.28%)
Feb 07, 2024 10.30 10.41 10.30 10.39 25,675 +0.07(+0.66%)
Feb 06, 2024 10.24 10.34 10.24 10.32 11,485 +0.10(+0.96%)
Feb 05, 2024 10.31 10.31 10.20 10.22 20,640 -0.07(-0.67%)
Feb 02, 2024 10.26 10.33 10.26 10.29 10,099 -0.06(-0.57%)
Feb 01, 2024 10.29 10.36 10.29 10.35 14,910 +0.08(+0.77%)
Jan 31, 2024 10.28 10.31 10.23 10.27 20,306 +0.01(+0.10%)
Jan 30, 2024 10.26 10.28 10.21 10.26 22,068 +0.00(+0.00%)
Jan 29, 2024 10.22 10.28 10.18 10.26 21,875 +0.07(+0.67%)
Jan 26, 2024 10.18 10.27 10.18 10.19 23,522 -0.01(-0.10%)
Jan 25, 2024 10.20 10.22 10.19 10.20 18,587 +0.03(+0.29%)
Jan 24, 2024 10.20 10.20 10.16 10.17 22,037 +0.02(+0.19%)
Jan 23, 2024 10.14 10.17 10.12 10.15 9,197 +0.01(+0.10%)
Jan 22, 2024 10.12 10.16 10.10 10.14 20,460 +0.02(+0.19%)
Jan 19, 2024 10.09 10.12 10.03 10.12 52,681 +0.06(+0.59%)
Jan 18, 2024 10.12 10.15 9.948 10.06 64,926 -0.05(-0.49%)
Jan 17, 2024 10.20 10.22 10.11 10.11 20,949 -0.14(-1.34%)
Jan 16, 2024 10.33 10.33 10.21 10.25 31,447 -0.02(-0.23%)
Jan 12, 2024 10.17 10.45 10.17 10.27 131,274 +0.10(+0.96%)
Jan 11, 2024 10.20 10.22 10.14 10.18 37,086 +0.02(+0.19%)
Jan 10, 2024 10.20 10.21 10.14 10.16 65,775 +0.01(+0.10%)
Jan 09, 2024 10.11 10.16 10.11 10.15 14,046 +0.01(+0.10%)
Jan 08, 2024 10.09 10.17 10.08 10.14 27,575 +0.06(+0.58%)
Jan 05, 2024 10.10 10.15 10.07 10.08 19,603 -0.04(-0.38%)
Jan 04, 2024 10.13 10.15 10.10 10.12 17,038 -0.04(-0.38%)
Jan 03, 2024 10.08 10.16 10.03 10.16 20,114 +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.