Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.017 7.021 6.988 7.017 44,198 +0.01(+0.12%)
May 29, 2014 6.984 7.017 6.963 7.009 36,888 +0.04(+0.54%)
May 28, 2014 6.963 6.980 6.947 6.972 25,583 +0.03(+0.42%)
May 27, 2014 6.955 6.963 6.943 6.943 46,087 -0.00(-0.06%)
May 23, 2014 6.947 6.947 6.947 6.947 22,919 -0.02(-0.24%)
May 22, 2014 6.959 6.976 6.943 6.963 21,122 +0.02(+0.29%)
May 21, 2014 6.939 6.968 6.939 6.943 30,545 +0.00(+0.00%)
May 20, 2014 6.955 6.968 6.926 6.943 37,134 -0.01(-0.18%)
May 19, 2014 6.963 6.980 6.955 6.955 16,646 +0.00(+0.06%)
May 16, 2014 6.976 6.997 6.951 6.951 115,515 -0.02(-0.36%)
May 15, 2014 7.021 7.021 6.976 6.976 27,474 -0.04(-0.59%)
May 14, 2014 7.005 7.038 6.997 7.017 20,121 +0.02(+0.24%)
May 13, 2014 7.026 7.046 6.997 7.001 21,479 -0.02(-0.24%)
May 12, 2014 6.984 7.017 6.976 7.017 32,299 +0.06(+0.89%)
May 09, 2014 6.955 6.980 6.947 6.955 23,739 -0.00(-0.06%)
May 08, 2014 6.955 6.972 6.939 6.959 30,888 +0.02(+0.30%)
May 07, 2014 6.943 6.947 6.926 6.939 47,286 +0.00(+0.00%)
May 06, 2014 6.959 6.972 6.922 6.939 93,187 -0.02(-0.24%)
May 05, 2014 6.934 6.963 6.928 6.955 70,901 +0.02(+0.36%)
May 02, 2014 6.943 6.947 6.910 6.930 27,849 +0.01(+0.12%)
May 01, 2014 6.955 6.959 6.918 6.922 44,394 -0.02(-0.24%)
Apr 30, 2014 6.934 6.947 6.922 6.939 72,324 +0.02(+0.30%)
Apr 29, 2014 6.906 6.934 6.906 6.918 20,474 +0.01(+0.18%)
Apr 28, 2014 6.943 6.943 6.906 6.906 38,920 -0.04(-0.53%)
Apr 25, 2014 6.922 6.955 6.922 6.943 35,571 +0.02(+0.30%)
Apr 24, 2014 6.947 6.959 6.922 6.922 40,509 -0.02(-0.36%)
Apr 23, 2014 6.947 6.967 6.926 6.947 37,172 +0.00(+0.00%)
Apr 22, 2014 6.939 6.959 6.922 6.947 106,390 +0.01(+0.18%)
Apr 21, 2014 6.939 6.939 6.893 6.934 59,892 +0.01(+0.12%)
Apr 17, 2014 6.934 6.926 6.926 6.926 25,984 -0.00(-0.06%)
Apr 16, 2014 6.939 6.939 6.877 6.930 24,639 +0.04(+0.60%)
Apr 15, 2014 6.926 6.926 6.864 6.889 67,656 -0.00(-0.06%)
Apr 14, 2014 6.910 6.934 6.877 6.893 58,421 -0.03(-0.48%)
Apr 11, 2014 6.922 6.930 6.897 6.926 64,880 +0.01(+0.14%)
Apr 10, 2014 6.918 6.930 6.897 6.916 68,732 +0.02(+0.34%)
Apr 09, 2014 6.885 6.893 6.873 6.893 94,478 +0.05(+0.77%)
Apr 08, 2014 6.844 6.852 6.811 6.840 31,598 +0.00(+0.00%)
Apr 07, 2014 6.832 6.873 6.803 6.840 101,821 +0.02(+0.24%)
Apr 04, 2014 6.816 6.832 6.800 6.824 27,981 +0.00(+0.00%)
Apr 03, 2014 6.816 6.832 6.791 6.824 134,452 +0.02(+0.36%)
Apr 02, 2014 6.803 6.820 6.771 6.799 29,545 +0.01(+0.12%)
Apr 01, 2014 6.783 6.803 6.750 6.791 77,918 +0.03(+0.48%)
Mar 31, 2014 6.762 6.766 6.730 6.758 108,585 +0.00(+0.00%)
Mar 28, 2014 6.754 6.762 6.741 6.758 30,469 -0.01(-0.18%)
Mar 27, 2014 6.750 6.771 6.742 6.771 24,336 +0.02(+0.28%)
Mar 26, 2014 6.779 6.787 6.742 6.752 28,152 +0.00(+0.02%)
Mar 25, 2014 6.799 6.799 6.750 6.750 47,910 -0.06(-0.90%)
Mar 24, 2014 6.791 6.816 6.791 6.811 37,108 -0.00(-0.06%)
Mar 21, 2014 6.811 6.836 6.787 6.816 23,735 +0.03(+0.48%)
Mar 20, 2014 6.799 6.799 6.766 6.783 22,620 -0.02(-0.30%)
Mar 19, 2014 6.803 6.824 6.795 6.803 37,414 +0.00(+0.00%)
Mar 18, 2014 6.779 6.803 6.771 6.803 23,133 +0.03(+0.42%)
Mar 17, 2014 6.766 6.783 6.750 6.775 25,935 +0.02(+0.24%)
Mar 14, 2014 6.762 6.762 6.746 6.758 24,326 +0.03(+0.43%)
Mar 13, 2014 6.783 6.783 6.726 6.730 141,924 -0.03(-0.42%)
Mar 12, 2014 6.771 6.771 6.738 6.758 50,684 +0.02(+0.24%)
Mar 11, 2014 6.774 6.787 6.734 6.742 30,773 -0.04(-0.66%)
Mar 10, 2014 6.778 6.791 6.752 6.787 24,850 +0.01(+0.18%)
Mar 07, 2014 6.803 6.803 6.722 6.774 78,288 -0.03(-0.42%)
Mar 06, 2014 6.831 6.848 6.791 6.803 25,224 -0.02(-0.30%)
Mar 05, 2014 6.799 6.823 6.791 6.823 48,567 +0.00(+0.06%)
Mar 04, 2014 6.787 6.819 6.783 6.819 136,437 +0.04(+0.54%)
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.