Advertisement
U.S. markets closed

Invesco High Income Trust II (VLT)

NYSE - Nasdaq Real Time Price. Currency in USD
10.73+0.00 (+0.00%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.7410.7410.7310.7310.737,955
Mar 27, 202410.7510.7510.7210.7310.738,800
Mar 26, 202410.7010.7310.6910.7210.7211,300
Mar 25, 202410.7210.7210.6710.6810.6811,000
Mar 22, 202410.6810.7010.6510.6910.694,800
Mar 21, 202410.6410.6810.6410.6410.648,900
Mar 20, 202410.5910.6210.5610.6110.6110,400
Mar 19, 202410.6010.6310.6010.6110.6113,300
Mar 18, 202410.6110.6310.5810.5810.589,900
Mar 15, 202410.6210.6910.5810.6610.665,600
Mar 14, 202410.6710.6710.6110.6210.626,100
Mar 14, 20240.096 Dividend
Mar 13, 202410.6810.7410.6810.7410.6414,700
Mar 12, 202410.6710.7310.6710.6810.5815,900
Mar 11, 202410.6910.6910.6310.6710.5718,800
Mar 08, 202410.6310.6510.6110.6310.537,800
Mar 07, 202410.6410.6710.6110.6110.5220,100
Mar 06, 202410.6210.6710.6110.6210.5318,500
Mar 05, 202410.6410.6410.6010.6010.5113,400
Mar 04, 202410.7010.7010.6110.6310.5323,800
Mar 01, 202410.6010.7010.5910.6810.5834,700
Feb 29, 202410.5810.6210.5610.5810.4919,100
Feb 28, 202410.5210.5510.5010.5110.425,000
Feb 27, 202410.5510.5510.4810.5210.4314,800
Feb 26, 202410.5710.5710.4910.5010.4110,800
Feb 23, 202410.5310.5710.5010.5310.4422,400
Feb 22, 202410.5910.6210.5010.5010.4116,100
Feb 21, 202410.4910.5410.4610.5110.4237,000
Feb 20, 202410.4510.4910.4510.4810.3915,000
Feb 16, 202410.4810.5610.4010.4610.3723,400
Feb 15, 202410.4410.5310.4310.5110.4245,400
Feb 15, 20240.096 Dividend
Feb 14, 202410.5010.5210.4810.5110.3215,300
Feb 13, 202410.5410.5410.4410.4510.2626,800
Feb 12, 202410.5910.6210.5510.5510.3639,400
Feb 09, 202410.5410.5810.5410.5610.3723,800
Feb 08, 202410.6410.6410.5410.5510.3616,600
Feb 07, 202410.4910.6010.4910.5810.3925,200
Feb 06, 202410.4310.5310.4310.5110.3211,300
Feb 05, 202410.5010.5010.3910.4110.2220,300
Feb 02, 202410.4510.5210.4510.4810.299,900
Feb 01, 202410.4810.5510.4810.5410.3514,600
Jan 31, 202410.4710.5010.4210.4610.2719,900
Jan 30, 202410.4510.4710.4010.4510.2621,700
Jan 29, 202410.4110.4710.3710.4510.2621,500
Jan 26, 202410.3710.4610.3710.3810.1923,100
Jan 25, 202410.3910.4110.3810.3910.2018,300
Jan 24, 202410.3910.3910.3510.3610.1721,600
Jan 23, 202410.3310.3510.3110.3410.159,000
Jan 22, 202410.3110.3510.2910.3310.1420,100
Jan 19, 202410.2810.3110.2110.3110.1251,700
Jan 18, 202410.3110.3410.1310.2510.0763,800
Jan 17, 202410.3910.4110.3010.3010.1120,600
Jan 16, 202410.5210.5210.4010.4410.2530,900
Jan 16, 20240.096 Dividend
Jan 12, 202410.4510.7410.4510.5610.28127,700
Jan 11, 202410.4810.5010.4210.4610.1836,100
Jan 10, 202410.4810.5010.4210.4410.1664,000
Jan 09, 202410.3910.4410.3910.4310.1513,700
Jan 08, 202410.3710.4510.3610.4210.1426,800
Jan 05, 202410.3810.4310.3510.3610.0819,100
Jan 04, 202410.4110.4310.3810.4010.1216,600
Jan 03, 202410.3610.4410.3110.4410.1619,600
Jan 02, 202410.4210.4310.3510.4210.1428,900
Dec 29, 202310.4510.5010.3710.3910.1129,900
Dec 28, 202310.4210.5010.4110.4510.1716,500
Dec 27, 202310.4610.4910.4110.4410.1625,700
Dec 26, 202310.3810.4510.3810.4210.1425,600
Dec 22, 202310.4210.4410.4010.4010.1216,200
Dec 21, 202310.3610.4510.3410.4510.1713,000
Dec 20, 202310.4310.4310.3210.3210.0449,600
Dec 19, 202310.3810.4810.3810.4410.1623,000
Dec 18, 202310.4010.4410.3910.4110.1315,700
Dec 15, 202310.4310.4410.3510.4310.1513,400
Dec 14, 202310.3310.4610.3310.3910.1131,000
Dec 14, 20230.096 Dividend
Dec 13, 202310.2310.4210.2110.3910.0223,500
Dec 12, 202310.1910.3010.1910.299.9212,900
Dec 11, 202310.1910.2310.1910.209.8313,800
Dec 08, 202310.2010.2410.1910.239.8611,600
Dec 07, 202310.2110.2710.2010.249.8710,800
Dec 06, 202310.1810.2510.1610.229.857,900
Dec 05, 202310.1710.2010.1310.209.8322,100
Dec 04, 202310.0810.2010.0810.199.8225,900
Dec 01, 202310.0410.2310.0410.169.8018,900
Nov 30, 202310.0910.1010.0410.069.709,800
Nov 29, 202310.0010.0810.0010.079.7115,100
Nov 28, 202310.0710.0710.0110.029.666,800
Nov 27, 20239.9910.069.9810.049.689,700
Nov 24, 20239.9910.019.9910.009.643,000
Nov 22, 20239.9710.069.9710.009.6413,700
Nov 21, 20239.9610.009.969.989.6219,100
Nov 20, 20239.9010.089.909.989.6212,200
Nov 17, 20239.909.959.909.959.5955,800
Nov 16, 20239.879.959.849.949.5822,000
Nov 15, 202310.0510.059.859.879.5218,700
Nov 14, 20239.869.969.869.889.5316,600
Nov 14, 20230.096 Dividend
Nov 13, 20239.839.879.799.859.4014,900
Nov 10, 20239.939.939.889.889.437,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...