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
)
10.63
+0.03 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 31, 2022
9.371
9.371
9.187
9.195
47,427
-0.06(-0.69%)
May 27, 2022
9.114
9.275
9.114
9.259
21,192
+0.22(+2.40%)
May 26, 2022
8.906
9.082
8.906
9.042
15,088
+0.19(+2.18%)
May 25, 2022
8.705
8.850
8.705
8.850
7,796
+0.14(+1.66%)
May 24, 2022
8.705
8.753
8.673
8.705
17,156
-0.03(-0.37%)
May 23, 2022
8.601
8.737
8.601
8.737
47,041
+0.14(+1.68%)
May 20, 2022
8.561
8.636
8.561
8.593
16,983
+0.02(+0.19%)
May 19, 2022
8.529
8.601
8.513
8.577
17,211
+0.04(+0.47%)
May 18, 2022
8.585
8.593
8.208
8.537
43,245
-0.09(-1.02%)
May 17, 2022
8.641
8.657
8.609
8.625
47,039
-0.02(-0.28%)
May 16, 2022
8.649
8.649
8.601
8.649
40,905
+0.02(+0.18%)
May 13, 2022
8.633
8.705
8.633
8.633
29,080
+0.01(+0.06%)
May 12, 2022
8.795
8.795
8.619
8.628
51,985
-0.13(-1.45%)
May 11, 2022
8.779
8.866
8.755
8.755
20,207
-0.06(-0.72%)
May 10, 2022
8.843
8.884
8.700
8.819
32,270
+0.04(+0.45%)
May 09, 2022
8.914
8.914
8.771
8.779
20,983
-0.18(-2.04%)
May 06, 2022
9.002
9.012
8.946
8.962
21,521
-0.05(-0.53%)
May 05, 2022
9.145
9.184
9.009
9.009
20,549
-0.22(-2.41%)
May 04, 2022
9.137
9.240
9.093
9.232
14,688
+0.10(+1.04%)
May 03, 2022
9.097
9.145
9.097
9.137
3,674
+0.04(+0.44%)
May 02, 2022
9.208
9.219
9.073
9.097
34,077
-0.10(-1.06%)
Apr 29, 2022
9.216
9.264
9.192
9.195
27,511
-0.09(-0.92%)
Apr 28, 2022
9.256
9.280
9.192
9.280
34,786
+0.06(+0.60%)
Apr 27, 2022
9.280
9.288
9.224
9.224
27,822
+0.00(+0.00%)
Apr 26, 2022
9.288
9.328
9.224
9.224
12,384
-0.10(-1.11%)
Apr 25, 2022
9.271
9.351
9.271
9.328
9,531
+0.02(+0.26%)
Apr 22, 2022
9.383
9.433
9.256
9.304
46,406
-0.09(-0.93%)
Apr 21, 2022
9.503
9.503
9.384
9.391
8,888
-0.04(-0.42%)
Apr 20, 2022
9.407
9.475
9.359
9.431
137,882
+0.03(+0.34%)
Apr 19, 2022
9.280
9.415
9.280
9.399
41,245
+0.05(+0.51%)
Apr 18, 2022
9.415
9.431
9.351
9.351
23,561
-0.06(-0.68%)
Apr 14, 2022
9.542
9.606
9.399
9.415
50,747
-0.11(-1.20%)
Apr 13, 2022
9.506
9.584
9.506
9.529
28,508
+0.00(+0.00%)
Apr 12, 2022
9.498
9.590
9.498
9.529
21,687
+0.06(+0.67%)
Apr 11, 2022
9.482
9.632
9.450
9.466
75,291
-0.02(-0.17%)
Apr 08, 2022
9.561
9.584
9.482
9.482
27,910
-0.10(-1.07%)
Apr 07, 2022
9.616
9.630
9.561
9.584
24,992
-0.05(-0.49%)
Apr 06, 2022
9.719
9.734
9.632
9.632
28,763
-0.20(-2.01%)
Apr 05, 2022
9.947
9.979
9.790
9.829
30,841
-0.09(-0.88%)
Apr 04, 2022
9.829
9.947
9.829
9.916
51,777
+0.07(+0.72%)
Apr 01, 2022
9.742
9.845
9.727
9.845
21,232
+0.10(+1.05%)
Mar 31, 2022
9.687
9.774
9.687
9.742
15,550
+0.07(+0.73%)
Mar 30, 2022
9.640
9.707
9.632
9.671
15,864
-0.00(-0.04%)
Mar 29, 2022
9.521
9.675
9.521
9.675
25,719
+0.16(+1.70%)
Mar 28, 2022
9.561
9.584
9.466
9.513
43,921
-0.04(-0.41%)
Mar 25, 2022
9.600
9.649
9.521
9.553
17,679
-0.06(-0.58%)
Mar 24, 2022
9.655
9.655
9.608
9.608
9,322
-0.04(-0.41%)
Mar 23, 2022
9.648
9.688
9.624
9.648
16,908
-0.09(-0.89%)
Mar 22, 2022
9.703
9.734
9.679
9.734
12,342
+0.01(+0.08%)
Mar 21, 2022
9.766
9.868
9.659
9.726
40,610
-0.08(-0.80%)
Mar 18, 2022
9.711
9.813
9.711
9.805
12,948
+0.08(+0.81%)
Mar 17, 2022
9.537
9.726
9.537
9.726
10,733
+0.17(+1.82%)
Mar 16, 2022
9.442
9.608
9.442
9.553
18,127
+0.10(+1.09%)
Mar 15, 2022
9.364
9.450
9.364
9.450
14,213
+0.07(+0.76%)
Mar 14, 2022
9.671
9.671
9.356
9.379
20,931
-0.29(-3.05%)
Mar 11, 2022
9.791
9.832
9.674
9.674
15,147
-0.07(-0.72%)
Mar 10, 2022
9.776
9.923
9.745
9.745
26,456
-0.13(-1.35%)
Mar 09, 2022
9.846
9.917
9.846
9.878
11,524
+0.05(+0.56%)
Mar 08, 2022
9.846
9.917
9.823
9.823
19,091
-0.04(-0.40%)
Mar 07, 2022
10.00
10.00
9.823
9.862
8,015
-0.17(-1.72%)
Mar 04, 2022
10.11
10.11
10.01
10.03
32,275
-0.09(-0.89%)
Mar 03, 2022
10.10
10.14
10.10
10.12
6,747
+0.01(+0.12%)
Mar 02, 2022
10.07
10.11
10.02
10.11
13,442
+0.11(+1.10%)
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
.