Invesco High Income Trust II Common (NY: VLT )

11.25 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 11.39 11.42 11.24 11.25 40,126 -0.05(-0.44%)
Sep 17, 2024 11.22 11.47 11.16 11.30 88,441 +0.07(+0.62%)
Sep 16, 2024 11.28 11.28 11.20 11.23 53,371 -0.00(-0.04%)
Sep 13, 2024 11.15 11.25 11.15 11.23 50,748 +0.08(+0.76%)
Sep 12, 2024 11.15 11.17 11.14 11.15 72,466 +0.00(+0.00%)
Sep 11, 2024 11.15 11.18 11.12 11.15 46,453 +0.00(+0.00%)
Sep 10, 2024 11.24 11.30 11.10 11.15 91,205 -0.08(-0.71%)
Sep 09, 2024 11.27 11.33 11.22 11.23 24,249 -0.04(-0.35%)
Sep 06, 2024 11.29 11.31 11.24 11.27 11,861 -0.01(-0.09%)
Sep 05, 2024 11.27 11.31 11.27 11.28 14,713 +0.01(+0.09%)
Sep 04, 2024 11.31 11.31 11.26 11.27 20,461 +0.02(+0.18%)
Sep 03, 2024 11.48 11.48 11.10 11.25 31,049 -0.20(-1.75%)
Aug 30, 2024 11.41 11.48 11.41 11.45 23,684 +0.08(+0.70%)
Aug 29, 2024 11.37 11.39 11.32 11.37 19,366 +0.03(+0.26%)
Aug 28, 2024 11.32 11.34 11.29 11.34 24,041 +0.05(+0.44%)
Aug 27, 2024 11.30 11.33 11.26 11.29 28,628 +0.03(+0.27%)
Aug 26, 2024 11.26 11.29 11.20 11.26 23,253 +0.02(+0.18%)
Aug 23, 2024 11.24 11.25 11.22 11.24 10,793 +0.03(+0.27%)
Aug 22, 2024 11.19 11.25 11.15 11.21 12,957 +0.05(+0.45%)
Aug 21, 2024 11.22 11.23 11.15 11.16 14,176 -0.03(-0.27%)
Aug 20, 2024 11.10 11.21 11.10 11.19 61,920 +0.12(+1.08%)
Aug 19, 2024 11.08 11.08 11.05 11.07 12,028 -0.01(-0.09%)
Aug 16, 2024 11.05 11.11 11.05 11.08 11,670 +0.03(+0.28%)
Aug 15, 2024 11.00 11.19 11.00 11.05 52,194 +0.08(+0.77%)
Aug 14, 2024 10.94 10.99 10.89 10.96 13,513 +0.06(+0.55%)
Aug 13, 2024 10.90 10.94 10.86 10.91 47,891 +0.06(+0.55%)
Aug 12, 2024 10.86 10.87 10.83 10.85 13,563 +0.00(+0.00%)
Aug 09, 2024 10.84 10.86 10.82 10.85 21,028 +0.01(+0.05%)
Aug 08, 2024 10.77 10.84 10.77 10.84 4,291 +0.06(+0.60%)
Aug 07, 2024 10.74 10.83 10.74 10.78 14,776 +0.09(+0.84%)
Aug 06, 2024 10.58 10.71 10.55 10.69 24,801 +0.18(+1.76%)
Aug 05, 2024 10.68 10.72 10.47 10.50 29,802 -0.27(-2.54%)
Aug 02, 2024 10.88 10.88 10.76 10.78 25,131 -0.07(-0.64%)
Aug 01, 2024 10.79 10.86 10.79 10.85 26,329 +0.03(+0.28%)
Jul 31, 2024 10.78 10.85 10.75 10.82 18,001 +0.07(+0.65%)
Jul 30, 2024 10.73 10.76 10.71 10.75 13,755 +0.04(+0.37%)
Jul 29, 2024 10.68 10.73 10.68 10.71 6,321 +0.03(+0.29%)
Jul 26, 2024 10.63 10.69 10.63 10.68 9,029 +0.06(+0.55%)
Jul 25, 2024 10.67 10.68 10.62 10.62 13,825 +0.00(+0.00%)
Jul 24, 2024 10.72 10.72 10.62 10.62 6,721 -0.07(-0.65%)
Jul 23, 2024 10.64 10.70 10.64 10.69 18,904 +0.07(+0.65%)
Jul 22, 2024 10.63 10.67 10.61 10.62 13,535 +0.01(+0.09%)
Jul 19, 2024 10.76 10.76 10.61 10.61 9,292 -0.03(-0.28%)
Jul 18, 2024 10.71 10.72 10.64 10.64 10,395 -0.05(-0.46%)
Jul 17, 2024 10.72 10.72 10.67 10.69 17,819 -0.06(-0.55%)
Jul 16, 2024 10.77 10.77 10.71 10.75 19,694 +0.08(+0.71%)
Jul 15, 2024 10.60 10.69 10.60 10.67 30,815 +0.05(+0.46%)
Jul 12, 2024 10.56 10.65 10.56 10.62 36,298 +0.05(+0.47%)
Jul 11, 2024 10.55 10.57 10.54 10.57 34,135 +0.01(+0.09%)
Jul 10, 2024 10.52 10.56 10.47 10.56 23,804 +0.04(+0.34%)
Jul 09, 2024 10.48 10.53 10.48 10.53 30,668 +0.06(+0.60%)
Jul 08, 2024 10.43 10.48 10.43 10.46 25,662 +0.02(+0.19%)
Jul 05, 2024 10.43 10.49 10.41 10.45 46,625 -0.02(-0.19%)
Jul 03, 2024 10.39 10.56 10.39 10.46 35,525 +0.08(+0.76%)
Jul 02, 2024 10.37 10.45 10.35 10.39 49,394 +0.01(+0.09%)
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.