Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Invesco High Income Trust II (VLT)

Compare
10.01
-0.01
(-0.13%)
At close: 3:58:20 PM EDT
10.01
0.00
(0.00%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510.0210.089.9610.0110.0116,832
Apr 15, 202510.1110.1510.0710.1210.1226,200
Apr 14, 20259.9210.069.9010.0210.0229,400
Apr 11, 20259.999.999.809.899.8931,600
Apr 10, 202510.0310.089.759.789.7841,000
Apr 9, 20259.6210.199.5610.0110.0183,600
Apr 8, 20259.659.939.629.659.6546,200
Apr 7, 20259.679.869.129.569.5672,700
Apr 4, 202510.3510.469.809.859.85129,500
Apr 3, 202510.6210.6310.4110.4510.4558,100
Apr 2, 202510.6710.6710.5810.6210.6221,500
Apr 1, 202510.6310.6310.5910.6010.6024,200
Mar 31, 202510.7010.7010.5810.5910.5952,600
Mar 28, 202510.6810.6810.6010.6210.6222,200
Mar 27, 202510.6110.6910.5810.6410.6433,100
Mar 26, 202510.7110.7610.6610.6810.6825,800
Mar 25, 202510.7010.7210.6810.7110.7147,100
Mar 24, 202510.6510.7210.6510.6810.6889,500
Mar 21, 202510.7810.8010.6410.6410.64120,300
Mar 20, 202510.7910.8110.7910.8110.8110,900
Mar 19, 202510.8010.8010.7510.7710.7712,500
Mar 18, 202510.7910.7910.7410.7510.7512,400
Mar 17, 2025 0.10 Dividend
Mar 17, 202510.6710.7610.6710.7610.767,000
Mar 14, 202510.8510.8810.7710.7710.6719,500
Mar 13, 202510.8010.8210.6910.7710.6710,600
Mar 12, 202510.9010.9110.7810.8510.7511,800
Mar 11, 202510.8910.9110.8010.8410.7411,400
Mar 10, 202510.9510.9710.8610.8610.7615,100
Mar 7, 202510.9510.9710.9210.9510.8510,600
Mar 6, 202510.9610.9810.9310.9410.8427,500
Mar 5, 202510.9611.0210.9110.9310.8320,100
Mar 4, 202511.1011.1410.9510.9710.8739,400
Mar 3, 202511.0511.1111.0311.0410.9438,100
Feb 28, 202511.0611.0711.0011.0510.9520,900
Feb 27, 202511.0611.0711.0011.0010.9032,400
Feb 26, 202511.0311.0711.0011.0210.9216,000
Feb 25, 202511.0611.0810.9910.9910.8920,500
Feb 24, 202511.0411.0410.9610.9910.8913,600
Feb 21, 202510.9711.0510.9511.0110.9114,100
Feb 20, 202510.9811.0010.9410.9810.8834,000
Feb 19, 202510.9410.9510.9010.9510.8526,300
Feb 18, 2025 0.10 Dividend
Feb 18, 202510.9310.9710.9210.9410.8424,700
Feb 14, 202510.9911.0410.7011.0010.8126,800
Feb 13, 202510.9910.9910.9510.9810.7919,800
Feb 12, 202510.9410.9610.9310.9510.7635,300
Feb 11, 202510.9610.9710.9210.9410.7518,400
Feb 10, 202510.9710.9710.9210.9310.7426,700
Feb 7, 202510.9610.9710.9010.9310.7425,300
Feb 6, 202511.0011.0310.9410.9410.7535,000
Feb 5, 202511.0011.0010.9710.9810.7918,600
Feb 4, 202511.0011.0010.9210.9710.7826,700
Feb 3, 202510.9910.9910.8810.9510.7634,600
Jan 31, 202510.9211.0010.9110.9810.7952,800
Jan 30, 202510.9210.9410.8610.8910.7044,900
Jan 29, 202510.9210.9210.8310.8610.6727,000
Jan 28, 202510.9610.9610.8410.9110.7239,200
Jan 27, 202510.9210.9410.8810.9110.7238,700
Jan 24, 202510.9510.9910.9210.9510.7624,200
Jan 23, 202510.9310.9610.9010.9110.7235,600
Jan 22, 202510.8910.9710.8910.9110.7232,400
Jan 21, 202510.9510.9610.9010.9210.7342,800
Jan 17, 2025 0.10 Dividend
Jan 17, 202510.9310.9610.8910.9110.7218,600
Jan 16, 202511.0111.0610.9710.9910.7033,500
Jan 15, 202511.0711.1110.8311.0510.7680,700
Jan 14, 202510.9711.0310.9510.9810.6920,900
Jan 13, 202510.9711.0410.9410.9810.6930,200
Jan 10, 202510.9811.0710.8910.9910.7026,200
Jan 8, 202511.0511.1110.9911.1110.8222,700
Jan 7, 202511.1411.1611.0011.0810.7925,600
Jan 6, 202511.1011.1411.0511.1210.8329,400
Jan 3, 202511.0411.1511.0411.1110.8224,200
Jan 2, 202510.9611.1010.9611.0610.7728,500
Dec 31, 202410.9511.0410.9110.9610.6744,900
Dec 30, 202410.9311.0110.9110.9510.6626,800
Dec 27, 202411.0911.0910.9110.9410.6526,100
Dec 26, 202411.0711.2011.0711.1410.856,700
Dec 24, 202411.0611.2411.0611.0810.797,700
Dec 23, 202411.0511.1011.0111.0710.786,600
Dec 20, 202411.0611.1511.0311.0610.7720,500
Dec 19, 202411.1811.2411.0211.0610.7724,400
Dec 18, 202411.1911.2011.0511.1910.9033,900
Dec 17, 2024 0.10 Dividend
Dec 17, 202411.2211.2211.1111.2010.9122,900
Dec 16, 202411.6311.6311.2711.3410.9526,700
Dec 13, 202411.4311.4511.3511.3810.9911,000
Dec 12, 202411.4011.4311.3611.3911.0031,700
Dec 11, 202411.4011.4611.3811.3810.9912,400
Dec 10, 202411.4511.4511.3911.3911.006,700
Dec 9, 202411.4811.4811.3911.4111.0235,000
Dec 6, 202411.4311.5611.4111.4311.0414,000
Dec 5, 202411.4711.4711.3811.4011.0114,300
Dec 4, 202411.4511.6311.4011.4311.0424,000
Dec 3, 202411.4011.4311.3911.4211.0314,000
Dec 2, 202411.3811.4011.2711.3610.9729,200
Nov 29, 202411.4211.4911.3011.3810.9930,100
Nov 27, 202411.4011.4011.2911.3510.9610,100
Nov 26, 202411.3111.3711.3111.3310.947,700
Nov 25, 202411.3011.3811.2811.3110.927,500
Nov 22, 202411.2011.3111.1811.2410.8510,100
Nov 21, 202411.1411.2211.1111.2110.8218,500
Nov 20, 202411.1311.1511.1011.1410.7612,100
Nov 19, 202411.0011.1111.0011.1010.7215,700
Nov 18, 202411.0111.0510.9911.0210.6422,700
Nov 15, 2024 0.10 Dividend
Nov 15, 202411.0811.1810.9811.0210.6424,200
Nov 14, 202411.2311.3111.1411.1510.6712,200
Nov 13, 202411.3711.3711.2411.2410.7622,100
Nov 12, 202411.4511.4511.2911.3310.8519,000
Nov 11, 202411.4711.4811.3911.4010.9119,100
Nov 8, 202411.4011.4911.4011.4810.9911,300
Nov 7, 202411.3211.4011.3211.3610.8716,900
Nov 6, 202411.4211.4211.3011.3210.8438,300
Nov 5, 202411.3511.3711.3011.3410.8616,000
Nov 4, 202411.3511.3511.3011.3510.8713,100
Nov 1, 202411.3411.3811.3311.3510.8710,200
Oct 31, 202411.2911.3811.2811.2810.8016,900
Oct 30, 202411.3211.3611.2711.2910.8118,500
Oct 29, 202411.3411.3911.2811.2910.817,600
Oct 28, 202411.4111.4111.3111.3110.837,900
Oct 25, 202411.3911.4111.3311.3810.8910,400
Oct 24, 202411.3611.3611.3211.3310.854,400
Oct 23, 202411.3211.3311.2611.3310.8511,100
Oct 22, 202411.3511.3511.3311.3410.8616,300
Oct 21, 202411.3311.3511.3211.3510.8719,000
Oct 18, 202411.3411.3511.3111.3310.8521,000
Oct 17, 202411.3111.3311.2811.3110.8318,600
Oct 16, 2024 0.10 Dividend
Oct 16, 202411.3011.3111.2511.3110.8313,900
Oct 15, 202411.4711.5411.3311.3410.7632,500
Oct 14, 202411.4911.5411.2611.3510.7759,800
Oct 11, 202411.5411.5411.4911.5210.9312,900
Oct 10, 202411.4911.5111.4511.5110.9310,200
Oct 9, 202411.4811.5011.4411.4510.877,900
Oct 8, 202411.6311.6311.4511.4510.8772,400
Oct 7, 202411.6011.6011.5511.5610.978,500
Oct 4, 202411.5411.5811.5411.5810.9942,500
Oct 3, 202411.5611.5911.4811.5110.9323,900
Oct 2, 202411.5911.5911.5211.5510.968,300
Oct 1, 202411.5511.5911.5211.5911.0017,600
Sep 30, 202411.5011.5511.4411.5310.9428,700
Sep 27, 202411.4911.5011.4611.4610.8818,000
Sep 26, 202411.4711.5011.4411.4910.9115,900
Sep 25, 202411.4111.4311.4111.4110.8325,400
Sep 24, 202411.2811.4411.1511.4310.85103,200
Sep 23, 202411.2111.2711.2111.2510.6820,000
Sep 20, 202411.2511.3011.2011.2210.6526,300
Sep 19, 202411.3011.3311.1711.2110.6427,700
Sep 18, 202411.3911.4211.2411.2510.6840,100
Sep 17, 2024 0.10 Dividend
Sep 17, 202411.2211.4711.1611.3010.7388,400
Sep 16, 202411.2811.2811.2011.2310.5753,300
Sep 13, 202411.1511.2511.1511.2410.5850,700
Sep 12, 202411.1511.1711.1411.1510.4972,500
Sep 11, 202411.1511.1811.1211.1510.4946,500
Sep 10, 202411.2411.3011.1011.1510.4991,200
Sep 9, 202411.2711.3311.2211.2310.5724,200
Sep 6, 202411.2911.3111.2411.2710.6111,900
Sep 5, 202411.2711.3111.2711.2810.6214,700
Sep 4, 202411.3111.3111.2611.2710.6120,500
Sep 3, 202411.4811.4811.1011.2510.5931,000
Aug 30, 202411.4111.4811.4111.4510.7823,700
Aug 29, 202411.3711.3911.3311.3710.7019,400
Aug 28, 202411.3211.3411.2911.3410.6724,000
Aug 27, 202411.3011.3311.2611.2910.6228,600
Aug 26, 202411.2611.2911.2011.2610.6023,300
Aug 23, 202411.2411.2511.2211.2410.5810,800
Aug 22, 202411.1911.2511.1511.2110.5513,000
Aug 21, 202411.2211.2311.1511.1610.5014,200
Aug 20, 202411.1011.2111.1011.1910.5361,900
Aug 19, 202411.0811.0811.0511.0710.4212,000
Aug 16, 2024 0.10 Dividend
Aug 16, 202411.0511.1111.0511.0810.4311,700
Aug 15, 202411.1011.2911.1011.1510.4051,700
Aug 14, 202411.0311.0910.9911.0610.3213,400
Aug 13, 202410.9911.0410.9511.0010.2647,500
Aug 12, 202410.9510.9610.9210.9410.2113,400
Aug 9, 202410.9310.9510.9110.9410.2120,800
Aug 8, 202410.8610.9410.8610.9410.214,300
Aug 7, 202410.8310.9210.8310.8710.1414,600
Aug 6, 202410.6710.8110.6410.7810.0624,600
Aug 5, 202410.7710.8110.5610.599.8829,500
Aug 2, 202410.9710.9710.8310.8710.1424,900
Aug 1, 202410.8810.9510.8810.9410.2126,100
Jul 31, 202410.8710.9410.8410.9110.1817,800
Jul 30, 202410.8210.8510.8010.8410.1113,600
Jul 29, 202410.7710.8210.7710.8010.086,300
Jul 26, 202410.7210.7810.7210.7710.059,000
Jul 25, 202410.7610.7710.7110.719.9913,700
Jul 24, 202410.8110.8110.7110.719.996,700
Jul 23, 202410.7310.8010.7310.7810.0618,700
Jul 22, 202410.7210.7610.7010.719.9913,400
Jul 19, 202410.8510.8510.7010.709.989,200
Jul 18, 202410.8010.8210.7310.7310.0110,300
Jul 17, 202410.8210.8210.7610.7810.0617,700
Jul 16, 2024 0.10 Dividend
Jul 16, 202410.8610.8610.8010.8410.1119,500
Jul 15, 202410.7910.8810.7910.8610.0430,300
Jul 12, 202410.7510.8410.7510.8110.0035,700
Jul 11, 202410.7410.7610.7310.769.9533,500
Jul 10, 202410.7110.7510.6610.759.9423,400
Jul 9, 202410.6710.7210.6710.719.9030,100
Jul 8, 202410.6110.6710.6110.659.8525,200
Jul 5, 202410.6110.6810.5910.639.8345,800
Jul 3, 202410.5710.7510.5710.659.8534,900
Jul 2, 202410.5510.6410.5410.579.7748,500
Jul 1, 202410.6710.7410.5410.569.7732,200
Jun 28, 202410.6010.6210.5610.579.7719,400
Jun 27, 202410.5510.6010.5510.559.7612,000
Jun 26, 202410.5210.5610.5010.509.7110,600
Jun 25, 202410.5610.6210.5410.549.7520,300
Jun 24, 202410.5310.5910.5210.579.778,200
Jun 21, 202410.5310.6310.5210.529.738,600
Jun 20, 202410.5510.6010.5210.529.7311,200
Jun 18, 2024 0.10 Dividend
Jun 18, 202410.5410.6010.5310.559.7616,000
Jun 17, 202410.6910.7010.6310.679.7820,800
Jun 14, 202410.7010.7310.6510.659.7621,900
Jun 13, 202410.7310.7410.6710.709.8112,100
Jun 12, 202410.7110.7510.6910.709.8110,200
Jun 11, 202410.6110.6510.5910.629.737,300
Jun 10, 202410.6010.6510.5910.619.7213,000
Jun 7, 202410.6410.6410.5210.619.7217,400
Jun 6, 202410.7210.7410.5810.649.7514,200
Jun 5, 202410.6210.7610.6010.729.8244,800
Jun 4, 202410.5510.6710.5510.599.7016,400
Jun 3, 202410.5710.5910.5110.569.6810,700
May 31, 202410.5210.5210.4810.519.638,600
May 30, 202410.4510.4810.4410.479.5911,300
May 29, 202410.4610.5010.3810.419.5427,000
May 28, 202410.6010.6010.4710.489.6028,300
May 24, 202410.5710.6010.5610.569.688,600
May 23, 202410.6610.6610.5310.539.6516,900
May 22, 202410.6610.6810.5910.609.7126,900
May 21, 202410.6210.6410.6110.639.7413,100
May 20, 202410.6410.6610.5510.609.7118,200
May 17, 202410.6510.6510.6110.639.7420,500
May 16, 202410.6210.6810.6010.609.719,800
May 15, 2024 0.10 Dividend
May 15, 202410.6410.6610.6210.649.756,400
May 14, 202410.7110.7110.6710.689.7015,400
May 13, 202410.7610.7610.5610.699.7125,100
May 10, 202410.7210.7410.7010.719.738,400
May 9, 202410.7410.7510.7210.729.744,300
May 8, 202410.7310.7410.7110.729.744,700
May 7, 202410.7310.7310.6910.739.7412,700
May 6, 202410.6910.7310.6910.729.7410,600
May 3, 202410.5810.6710.5810.669.6813,400
May 2, 202410.6210.6210.4810.559.589,600
May 1, 202410.4410.5810.4210.559.5816,300
Apr 30, 202410.4110.4710.4110.439.479,900
Apr 29, 202410.4210.4410.4010.439.4715,400
Apr 26, 202410.3910.4610.3510.429.4614,900
Apr 25, 202410.3710.3710.2710.319.3615,300
Apr 24, 202410.4810.4810.3210.359.4022,200
Apr 23, 202410.4110.4910.3810.439.4718,700
Apr 22, 202410.2810.3810.2810.369.4113,200
Apr 19, 202410.3110.3110.1510.269.3218,300
Apr 18, 202410.2510.3110.2310.259.319,300
Apr 17, 202410.2210.2910.0910.209.2645,400

Related Tickers

GEG Great Elm Group, Inc.
1.9000
0.00%
 
VVR Invesco Senior Income Trust
3.4700
-1.48%
 
VPV Invesco Pennsylvania Value Municipal Income Trust
9.71
-0.09%
 
EFT Eaton Vance Floating-Rate Income Trust
11.67
-1.44%
 
EFR Eaton Vance Senior Floating-Rate Trust
11.49
-0.69%
 
PHT Pioneer High Income Fund, Inc.
7.31
-0.54%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.21
-1.32%
 
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
13.99
-0.29%
 
MVT BlackRock MuniVest Fund II, Inc.
10.10
-0.10%
 
ERC Allspring Multi-Sector Income Fund
8.85
-0.23%