Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 9:27AM ET - U.S. Markets open in 3 mins.. Dow  0.67% Nasdaq  0.00%

Van Kampen High Income Trust II (VLT)

On Dec 10: 14.01   0.00 (0.00%)

MORE ON VLT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 13.89 14.03 13.89 14.01 11,100 14.01 9-Dec-09 13.79 13.99 13.79 13.93 12,800 13.93 8-Dec-09 13.85 13.89 13.82 13.86 4,700 13.86 7-Dec-09 13.66 13.86 13.66 13.84 11,600 13.84 4-Dec-09 13.77 13.85 13.77 13.80 8,200 13.80 3-Dec-09 13.74 13.77 13.63 13.69 8,900 13.69 2-Dec-09 13.79 13.79 13.68 13.72 7,700 13.72 1-Dec-09 13.57 13.75 13.57 13.72 9,300 13.72 30-Nov-09 13.47 13.57 13.47 13.54 2,300 13.54 27-Nov-09 13.52 13.52 13.46 13.50 8,600 13.50 25-Nov-09 13.50 13.57 13.50 13.56 2,300 13.56 24-Nov-09 13.51 13.54 13.48 13.50 14,700 13.50 23-Nov-09 13.45 13.51 13.44 13.44 3,700 13.44 20-Nov-09 13.48 13.48 13.45 13.48 4,700 13.48 19-Nov-09 13.54 13.61 13.52 13.52 8,000 13.52 18-Nov-09 13.62 13.62 13.52 13.56 7,800 13.56 17-Nov-09 13.58 13.61 13.54 13.55 17,700 13.55 16-Nov-09 13.70 13.70 13.55 13.58 17,700 13.58 13-Nov-09 13.40 13.54 13.39 13.46 14,700 13.46 12-Nov-09 13.55 13.65 13.44 13.44 18,200 13.44 11-Nov-09 13.64 13.65 13.58 13.58 15,000 13.58 10-Nov-09 13.72 13.72 13.57 13.59 25,900 13.59 10-Nov-09 $ 0.113 Dividend 9-Nov-09 13.75 13.76 13.70 13.74 23,200 13.63 6-Nov-09 13.64 14.00 13.64 13.70 26,100 13.59 5-Nov-09 13.60 13.65 13.48 13.60 15,800 13.49 4-Nov-09 13.62 13.66 13.51 13.57 21,000 13.46 3-Nov-09 13.34 13.65 13.34 13.55 20,100 13.44 2-Nov-09 13.49 13.62 13.28 13.38 26,000 13.27 30-Oct-09 13.80 13.88 13.53 13.54 19,900 13.43 29-Oct-09 13.69 13.98 13.69 13.83 9,200 13.72 28-Oct-09 13.90 13.92 13.72 13.72 18,700 13.61 27-Oct-09 13.90 13.99 13.90 13.93 13,100 13.82 26-Oct-09 13.95 13.97 13.91 13.91 5,700 13.80 23-Oct-09 13.93 13.97 13.87 13.92 18,800 13.81 22-Oct-09 13.94 13.97 13.88 13.92 9,400 13.81 21-Oct-09 13.77 13.95 13.74 13.95 12,800 13.84 20-Oct-09 13.82 13.84 13.78 13.78 9,300 13.67 19-Oct-09 13.90 13.92 13.83 13.83 12,200 13.72 16-Oct-09 13.88 13.89 13.85 13.89 1,500 13.78 15-Oct-09 13.72 13.98 13.72 13.89 18,200 13.78 14-Oct-09 13.85 13.92 13.85 13.86 5,900 13.75 13-Oct-09 13.60 13.83 13.60 13.82 10,000 13.71 13-Oct-09 $ 0.113 Dividend 12-Oct-09 13.90 13.92 13.85 13.88 17,100 13.65 9-Oct-09 13.79 13.92 13.79 13.92 7,900 13.69 8-Oct-09 13.82 13.93 13.80 13.80 33,100 13.58 7-Oct-09 13.72 13.86 13.70 13.85 10,200 13.62 6-Oct-09 13.72 13.83 13.70 13.79 12,400 13.57 5-Oct-09 13.61 13.73 13.61 13.73 6,500 13.51 2-Oct-09 13.38 13.68 13.38 13.68 18,200 13.46 1-Oct-09 13.88 13.88 13.69 13.73 18,500 13.51 30-Sep-09 13.81 13.93 13.80 13.83 9,800 13.60 29-Sep-09 13.83 13.89 13.83 13.84 4,700 13.61 28-Sep-09 13.90 13.92 13.84 13.84 3,100 13.61 25-Sep-09 13.73 13.84 13.73 13.81 12,800 13.58 24-Sep-09 13.82 13.82 13.73 13.76 5,300 13.54 23-Sep-09 13.89 13.90 13.83 13.83 14,400 13.60 22-Sep-09 13.78 13.89 13.78 13.86 6,000 13.63 21-Sep-09 13.84 13.84 13.73 13.78 3,800 13.56 18-Sep-09 13.75 13.84 13.72 13.84 4,600 13.61 17-Sep-09 13.60 13.75 13.60 13.75 13,800 13.53 16-Sep-09 13.50 13.60 13.50 13.60 3,000 13.38 15-Sep-09 13.44 13.50 13.43 13.50 9,100 13.28 14-Sep-09 13.41 13.42 13.40 13.40 2,700 13.18 11-Sep-09 13.30 13.42 13.30 13.39 3,700 13.17 11-Sep-09 $ 0.118 Dividend 10-Sep-09 13.33 13.43 13.33 13.41 4,200 13.08 9-Sep-09 13.16 13.28 13.11 13.28 9,600 12.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions