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
)
10.51
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2012
6.672
6.684
6.668
6.676
24,028
+0.01(+0.11%)
Apr 27, 2012
6.660
6.672
6.657
6.669
14,819
-0.00(-0.05%)
Apr 26, 2012
6.649
6.672
6.645
6.672
8,254
+0.03(+0.47%)
Apr 25, 2012
6.664
6.672
6.641
6.641
33,304
+0.00(+0.00%)
Apr 24, 2012
6.621
6.649
6.614
6.641
31,178
+0.02(+0.29%)
Apr 23, 2012
6.583
6.621
6.563
6.621
15,124
+0.04(+0.59%)
Apr 20, 2012
6.571
6.583
6.563
6.583
14,423
+0.02(+0.24%)
Apr 19, 2012
6.571
6.583
6.540
6.567
10,272
+0.00(+0.00%)
Apr 18, 2012
6.579
6.583
6.567
6.567
8,118
-0.01(-0.18%)
Apr 17, 2012
6.575
6.614
6.571
6.579
12,449
+0.01(+0.12%)
Apr 16, 2012
6.547
6.583
6.547
6.571
15,448
+0.02(+0.36%)
Apr 13, 2012
6.571
6.582
6.540
6.547
11,311
-0.01(-0.18%)
Apr 12, 2012
6.583
6.594
6.540
6.559
18,118
-0.03(-0.47%)
Apr 11, 2012
6.567
6.590
6.544
6.590
8,107
-0.02(-0.24%)
Apr 10, 2012
6.594
6.618
6.594
6.606
19,088
+0.01(+0.18%)
Apr 09, 2012
6.618
6.618
6.580
6.594
14,808
-0.02(-0.24%)
Apr 05, 2012
6.602
6.614
6.583
6.610
22,310
+0.00(+0.06%)
Apr 04, 2012
6.629
6.629
6.606
6.606
11,519
-0.02(-0.35%)
Apr 03, 2012
6.621
6.641
6.598
6.629
12,531
+0.01(+0.18%)
Apr 02, 2012
6.590
6.621
6.590
6.618
16,225
+0.02(+0.30%)
Mar 30, 2012
6.583
6.599
6.575
6.598
24,652
+0.02(+0.24%)
Mar 29, 2012
6.583
6.583
6.563
6.583
7,596
+0.00(+0.00%)
Mar 28, 2012
6.559
6.583
6.559
6.583
19,178
+0.02(+0.30%)
Mar 27, 2012
6.540
6.563
6.540
6.563
17,935
+0.02(+0.37%)
Mar 26, 2012
6.528
6.571
6.528
6.539
20,975
+0.01(+0.11%)
Mar 23, 2012
6.520
6.532
6.520
6.532
20,505
+0.01(+0.12%)
Mar 22, 2012
6.493
6.532
6.493
6.524
9,560
+0.04(+0.54%)
Mar 21, 2012
6.528
6.532
6.489
6.489
20,102
-0.04(-0.60%)
Mar 20, 2012
6.473
6.528
6.473
6.528
12,872
+0.05(+0.84%)
Mar 19, 2012
6.501
6.501
6.392
6.473
36,010
-0.02(-0.36%)
Mar 16, 2012
6.544
6.555
6.497
6.497
39,186
-0.04(-0.54%)
Mar 15, 2012
6.559
6.567
6.501
6.532
24,934
-0.02(-0.36%)
Mar 14, 2012
6.555
6.567
6.512
6.555
85,902
+0.00(+0.00%)
Mar 13, 2012
6.551
6.567
6.532
6.555
56,996
+0.02(+0.36%)
Mar 12, 2012
6.559
6.563
6.512
6.532
115,366
-0.06(-0.95%)
Mar 09, 2012
6.528
6.594
6.528
6.594
32,824
+0.08(+1.20%)
Mar 08, 2012
6.505
6.530
6.493
6.516
21,591
+0.01(+0.18%)
Mar 07, 2012
6.450
6.505
6.450
6.505
12,816
+0.06(+0.97%)
Mar 06, 2012
6.485
6.485
6.431
6.442
26,421
-0.04(-0.66%)
Mar 05, 2012
6.547
6.547
6.470
6.485
31,458
-0.07(-1.01%)
Mar 02, 2012
6.563
6.586
6.551
6.551
18,426
-0.02(-0.24%)
Mar 01, 2012
6.594
6.594
6.556
6.567
40,898
-0.01(-0.18%)
Feb 29, 2012
6.551
6.586
6.547
6.579
30,906
+0.03(+0.48%)
Feb 28, 2012
6.555
6.571
6.544
6.547
21,450
-0.01(-0.18%)
Feb 27, 2012
6.559
6.602
6.520
6.559
264,914
+0.00(+0.06%)
Feb 24, 2012
6.520
6.571
6.520
6.555
40,914
+0.03(+0.48%)
Feb 23, 2012
6.477
6.528
6.477
6.524
46,572
+0.05(+0.78%)
Feb 22, 2012
6.466
6.501
6.466
6.473
21,512
-0.00(-0.06%)
Feb 21, 2012
6.485
6.536
6.477
6.477
64,336
-0.01(-0.16%)
Feb 17, 2012
6.477
6.509
6.477
6.488
23,247
+0.01(+0.22%)
Feb 16, 2012
6.551
6.551
6.473
6.473
63,645
-0.09(-1.31%)
Feb 15, 2012
6.602
6.621
6.551
6.559
50,690
-0.05(-0.71%)
Feb 14, 2012
6.637
6.676
6.579
6.606
85,109
-0.04(-0.53%)
Feb 13, 2012
6.629
6.660
6.629
6.641
6,898
-0.02(-0.29%)
Feb 10, 2012
6.688
6.694
6.660
6.660
10,344
-0.03(-0.41%)
Feb 09, 2012
6.657
6.719
6.641
6.688
30,492
+0.02(+0.29%)
Feb 08, 2012
6.688
6.688
6.653
6.668
19,080
-0.03(-0.41%)
Feb 07, 2012
6.660
6.695
6.649
6.695
27,047
+0.04(+0.53%)
Feb 06, 2012
6.641
6.699
6.641
6.660
58,172
+0.02(+0.29%)
Feb 03, 2012
6.657
6.688
6.633
6.641
28,300
-0.02(-0.23%)
Feb 02, 2012
6.633
6.657
6.629
6.657
22,403
+0.02(+0.35%)
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
.