VLT - Invesco High Income Trust II

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202011.3511.4011.3011.3011.304,879
May 22, 202011.1111.1711.0611.1711.1722,100
May 21, 202011.0011.0711.0011.0511.057,100
May 20, 202010.9611.0610.9611.0611.069,800
May 19, 202010.7210.8310.7210.8310.831,400
May 18, 202010.7610.8110.7610.7910.7921,800
May 15, 202010.6610.6910.5810.5810.588,300
May 14, 202010.7510.7910.6010.7610.7621,600
May 14, 20200.096 Dividend
May 13, 202011.0511.0510.8510.9210.8219,500
May 12, 202011.0811.0811.0011.0110.9111,200
May 11, 202010.9111.0010.9111.0010.9012,000
May 08, 202010.9211.0110.9011.0110.9111,800
May 07, 202010.9510.9710.8510.8910.796,400
May 06, 202010.8910.9010.8010.8010.7115,900
May 05, 202010.8410.9110.8210.8410.7412,700
May 04, 202010.7510.7810.7010.7810.6926,400
May 01, 202010.7310.8010.6210.7210.6310,200
Apr 30, 202010.9810.9810.6310.8310.7321,500
Apr 29, 202010.7410.8910.7210.8810.7836,800
Apr 28, 202010.7211.2510.6410.6510.5672,100
Apr 27, 202010.7910.8010.6710.7210.6316,100
Apr 24, 202010.9110.9810.6510.7310.6429,800
Apr 23, 202010.8010.9110.7610.8010.7113,100
Apr 22, 202010.6510.8210.6510.8110.7113,900
Apr 21, 202010.6810.6810.4210.6310.5418,700
Apr 20, 202010.9911.0110.7710.7710.6819,600
Apr 17, 202011.3511.3510.9510.9810.8850,500
Apr 16, 202011.1511.1510.8610.8710.7720,200
Apr 15, 202011.0711.1010.9011.0910.9916,100
Apr 14, 202011.3711.3711.1911.2111.1114,900
Apr 14, 20200.096 Dividend
Apr 13, 202011.1711.1710.8711.0210.8313,200
Apr 09, 202011.0911.5010.9710.9910.8085,700
Apr 08, 202010.4110.6410.3610.6210.4329,700
Apr 07, 202010.2010.4610.2010.3110.1315,900
Apr 06, 20209.8210.159.8210.009.837,700
Apr 03, 202010.0010.129.649.649.4728,500
Apr 02, 202010.3610.3610.0610.1910.0122,000
Apr 01, 202010.5710.5710.1710.2310.0521,400
Mar 31, 202010.6710.9410.5610.7110.52183,200
Mar 30, 202010.7110.7410.5610.6710.4854,700
Mar 27, 202010.4810.6710.3110.6010.4226,400
Mar 26, 202010.2011.0010.1210.6610.4782,000
Mar 25, 20209.3510.249.209.939.7650,700
Mar 24, 20208.579.248.579.219.0562,500
Mar 23, 20209.209.208.168.358.2046,400
Mar 20, 20209.039.688.898.998.8342,600
Mar 19, 20208.799.048.098.778.6285,400
Mar 18, 202010.0210.038.638.798.6449,600
Mar 17, 202010.4910.6410.2610.4210.2463,500
Mar 16, 202010.9710.9910.1310.3510.1723,200
Mar 16, 20200.096 Dividend
Mar 13, 202011.7312.0011.4111.5511.2542,400
Mar 12, 202010.7011.5510.7011.3711.0860,100
Mar 11, 202012.6012.6612.0612.1411.8357,000
Mar 10, 202012.8512.9312.4712.6012.28166,100
Mar 09, 202013.1613.2512.1312.6512.3339,600
Mar 06, 202013.7213.7213.5113.6613.318,300
Mar 05, 202014.0914.1313.8213.8213.4727,500
Mar 04, 202014.0814.2314.0014.2213.8642,300
Mar 03, 202013.8014.0313.7713.8313.4824,600
Mar 02, 202013.5413.8213.4913.8013.4542,300
Feb 28, 202013.6713.6913.4713.5313.1872,600
Feb 27, 202013.9313.9513.7013.7613.4182,100
Feb 26, 202014.1514.2514.1114.1413.7848,800
Feb 25, 202014.3414.3414.0214.0813.7248,100
Feb 24, 202014.3814.4214.3014.3013.9370,400
Feb 21, 202014.5214.5214.4814.5014.1332,700
Feb 20, 202014.5314.5414.5114.5114.1438,400
Feb 19, 202014.4914.5414.4814.5114.1432,400
Feb 18, 202014.4514.4914.4514.4814.1125,100
Feb 14, 202014.4814.4914.4314.4414.0757,900
Feb 13, 202014.4414.5014.4414.4614.0922,500
Feb 13, 20200.096 Dividend
Feb 12, 202014.5614.5714.5214.5614.0964,700
Feb 11, 202014.5014.5114.4814.4914.0338,200
Feb 10, 202014.4414.5014.4314.4814.0224,300
Feb 07, 202014.4014.4414.4014.4213.9628,900
Feb 06, 202014.4214.4614.4214.4313.9749,000
Feb 05, 202014.4214.4914.4214.4814.0220,900
Feb 04, 202014.4714.5014.4014.4313.9731,300
Feb 03, 202014.3614.4614.3614.4013.9419,400
Jan 31, 202014.3514.4114.2914.3013.8423,600
Jan 30, 202014.3914.4414.3514.3813.9221,100
Jan 29, 202014.4314.4914.3814.3813.9233,600
Jan 28, 202014.3514.4214.3514.3713.9144,300
Jan 27, 202014.3814.4514.3014.3013.8427,200
Jan 24, 202014.5514.5514.4014.4013.9436,500
Jan 23, 202014.5414.5814.5014.5014.0416,900
Jan 22, 202014.5714.5714.5414.5414.0716,800
Jan 21, 202014.6414.6414.5214.5414.0728,400
Jan 17, 202014.5814.6414.5814.6214.1512,800
Jan 16, 202014.5514.6114.5514.5614.0916,300
Jan 15, 202014.4814.5814.4814.5614.0917,300
Jan 14, 202014.4614.5214.4514.4714.0159,300
Jan 14, 20200.096 Dividend
Jan 13, 202014.5214.5914.5014.5814.0243,900
Jan 10, 202014.4614.5214.4614.4713.9116,100
Jan 09, 202014.4814.5114.4514.4613.9036,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...