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 )

10.64 +0.03 (+0.28%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 10, 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 31, 2018 7.711 7.762 7.705 7.721 51,961 -0.01(-0.17%)
May 30, 2018 7.734 7.754 7.728 7.734 30,973 +0.02(+0.22%)
May 29, 2018 7.723 7.723 7.700 7.717 31,361 -0.02(-0.22%)
May 25, 2018 7.734 7.734 7.734 0 -0.01(-0.07%)
May 24, 2018 7.745 7.757 7.740 7.740 15,472 -0.01(-0.15%)
May 23, 2018 7.728 7.751 7.728 7.751 13,558 +0.02(+0.22%)
May 22, 2018 7.723 7.751 7.723 7.734 13,986 -0.01(-0.07%)
May 21, 2018 7.734 7.751 7.734 7.740 44,637 +0.00(+0.00%)
May 18, 2018 7.734 7.740 7.723 7.740 34,584 +0.01(+0.07%)
May 17, 2018 7.757 7.762 7.734 7.734 22,938 -0.03(-0.37%)
May 16, 2018 7.762 7.768 7.745 7.762 31,671 -0.01(-0.07%)
May 15, 2018 7.802 7.802 7.740 7.768 77,256 -0.03(-0.37%)
May 14, 2018 7.831 7.831 7.791 7.797 37,056 -0.00(-0.04%)
May 11, 2018 7.783 7.806 7.783 7.800 80,325 +0.01(+0.07%)
May 10, 2018 7.783 7.794 7.743 7.794 242,043 -0.01(-0.07%)
May 09, 2018 7.806 7.823 7.800 7.800 36,703 -0.02(-0.29%)
May 08, 2018 7.817 7.828 7.811 7.823 7,557 +0.01(+0.15%)
May 07, 2018 7.845 7.845 7.772 7.811 40,700 -0.02(-0.29%)
May 04, 2018 7.811 7.834 7.800 7.834 14,167 +0.02(+0.29%)
May 03, 2018 7.834 7.840 7.805 7.811 13,833 +0.00(+0.00%)
May 02, 2018 7.800 7.834 7.800 7.811 45,151 -0.03(-0.36%)
May 01, 2018 7.789 7.840 7.787 7.840 35,999 +0.03(+0.44%)
Apr 30, 2018 7.777 7.822 7.777 7.806 11,230 +0.01(+0.15%)
Apr 27, 2018 7.789 7.794 7.786 7.794 6,823 +0.02(+0.22%)
Apr 26, 2018 7.738 7.794 7.738 7.777 9,079 +0.02(+0.29%)
Apr 25, 2018 7.772 7.772 7.743 7.755 88,814 -0.02(-0.29%)
Apr 24, 2018 7.834 7.834 7.777 7.777 12,175 -0.05(-0.58%)
Apr 23, 2018 7.811 7.823 7.800 7.823 74,057 +0.03(+0.36%)
Apr 20, 2018 7.874 7.874 7.794 7.794 27,553 -0.07(-0.87%)
Apr 19, 2018 7.902 7.902 7.845 7.862 63,349 -0.04(-0.50%)
Apr 18, 2018 7.913 7.913 7.891 7.902 30,820 -0.01(-0.07%)
Apr 17, 2018 7.919 7.925 7.902 7.908 24,074 +0.02(+0.22%)
Apr 16, 2018 7.891 7.891 7.873 7.891 18,265 +0.04(+0.53%)
Apr 13, 2018 7.826 7.871 7.793 7.849 43,597 +0.02(+0.22%)
Apr 12, 2018 7.815 7.849 7.815 7.832 18,857 +0.02(+0.22%)
Apr 11, 2018 7.776 7.815 7.776 7.815 51,624 +0.01(+0.07%)
Apr 10, 2018 7.804 7.809 7.793 7.809 38,713 +0.03(+0.36%)
Apr 09, 2018 7.770 7.826 7.753 7.781 62,143 +0.02(+0.22%)
Apr 06, 2018 7.776 7.776 7.753 7.764 52,588 -0.01(-0.14%)
Apr 05, 2018 7.781 7.787 7.776 7.776 14,707 -0.01(-0.14%)
Apr 04, 2018 7.747 7.793 7.747 7.787 23,844 +0.01(+0.14%)
Apr 03, 2018 7.770 7.793 7.770 7.776 24,429 -0.00(-0.06%)
Apr 02, 2018 7.804 7.888 7.770 7.780 36,272 -0.03(-0.44%)
Mar 29, 2018 7.815 7.815 7.815 0 +0.05(+0.60%)
Mar 28, 2018 7.787 7.787 7.759 7.768 8,465 -0.00(-0.02%)
Mar 27, 2018 7.742 7.787 7.736 7.770 16,104 -0.00(-0.01%)
Mar 26, 2018 7.759 7.866 7.731 7.771 24,424 +0.04(+0.52%)
Mar 23, 2018 7.770 7.770 7.731 7.731 11,443 -0.01(-0.07%)
Mar 22, 2018 7.736 7.764 7.736 7.736 12,043 -0.02(-0.29%)
Mar 21, 2018 7.793 7.798 7.747 7.759 28,140 -0.04(-0.51%)
Mar 20, 2018 7.793 7.808 7.792 7.798 21,281 -0.00(-0.00%)
Mar 19, 2018 7.821 7.833 7.793 7.798 10,877 -0.05(-0.68%)
Mar 16, 2018 7.838 7.853 7.832 7.852 9,298 +0.01(+0.11%)
Mar 15, 2018 7.838 7.883 7.838 7.843 16,296 -0.01(-0.07%)
Mar 14, 2018 7.854 7.877 7.849 7.849 5,682 +0.00(+0.03%)
Mar 13, 2018 7.875 7.886 7.847 7.847 16,822 -0.02(-0.21%)
Mar 12, 2018 7.919 7.919 7.858 7.863 20,522 -0.03(-0.43%)
Mar 09, 2018 7.875 7.925 7.875 7.897 19,135 +0.02(+0.28%)
Mar 08, 2018 7.852 7.875 7.852 7.875 14,869 +0.02(+0.28%)
Mar 07, 2018 7.858 7.853 8,102 -0.00(-0.06%)
Mar 06, 2018 7.841 7.869 7.824 7.858 21,099 +0.06(+0.72%)
Mar 05, 2018 7.819 7.835 7.802 7.802 27,057 -0.06(-0.78%)
Mar 02, 2018 7.819 7.869 7.813 7.863 23,571 +0.00(+0.00%)
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.