S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Invesco High Income Trust II (VLT)
Invesco High Income Trust II (VLT) Historical

VLT Invesco High Income Trust II

10.6299

0.0299 (0.28%)

Last Updated: 11:19:02

Delayed by 15 minutes

VLT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	10.60	-0.03	-0.28%	10.64	10.659	10.5452	18,247
May 17 2024	10.63	0.03	0.28%	10.65	10.65	10.61	20,545
May 16 2024	10.60	-0.04	-0.38%	10.62	10.68	10.60	9,814
May 15 2024	10.64	-0.04	-0.37%	10.64	10.6599	10.62	6,383
May 14 2024	10.68	-0.01	-0.09%	10.71	10.71	10.6689	15,439
May 13 2024	10.69	-0.02	-0.22%	10.76	10.76	10.56	25,091
May 10 2024	10.7133	-0.01	-0.06%	10.72	10.7397	10.70	8,376
May 09 2024	10.72	0.00	0.00%	10.74	10.75	10.72	4,319
May 08 2024	10.72	-0.01	-0.09%	10.73	10.74	10.7101	4,699
May 07 2024	10.73	0.02	0.14%	10.73	10.73	10.6916	12,718
May 06 2024	10.715	0.05	0.52%	10.69	10.73	10.69	10,603
May 03 2024	10.66	0.11	1.08%	10.58	10.67	10.58	13,350
May 02 2024	10.546	0.00	-0.04%	10.62	10.62	10.4801	9,570
May 01 2024	10.55	0.12	1.15%	10.44	10.58	10.4195	16,287
Apr 30 2024	10.43	0.00	0.00%	10.41	10.4663	10.41	9,948
Apr 29 2024	10.43	0.01	0.10%	10.42	10.44	10.40	15,385
Apr 26 2024	10.42	0.11	1.04%	10.39	10.4594	10.3495	14,863
Apr 25 2024	10.3124	-0.04	-0.35%	10.37	10.37	10.27	15,342
Apr 24 2024	10.3488	-0.08	-0.78%	10.48	10.48	10.32	22,248
Apr 23 2024	10.43	0.07	0.68%	10.41	10.4899	10.3801	18,666
Apr 22 2024	10.36	0.10	0.97%	10.28	10.38	10.28	13,213
Apr 19 2024	10.26	0.01	0.10%	10.31	10.31	10.15	18,259
Apr 18 2024	10.25	0.05	0.49%	10.25	10.31	10.23	9,327
Apr 17 2024	10.20	-0.02	-0.20%	10.22	10.29	10.09	45,425
Apr 16 2024	10.22	-0.03	-0.29%	10.23	10.25	10.1643	32,052
Apr 15 2024	10.25	-0.17	-1.63%	10.34	10.3784	10.17	27,740
Apr 12 2024	10.42	-0.10	-0.95%	10.57	10.57	10.39	38,386
Apr 11 2024	10.52	0.01	0.10%	10.56	10.56	10.45	9,493
Apr 10 2024	10.51	-0.13	-1.22%	10.58	10.60	10.47	14,313
Apr 09 2024	10.64	0.02	0.19%	10.65	10.67	10.64	5,857
Apr 08 2024	10.6202	0.02	0.19%	10.58	10.65	10.58	10,482
Apr 05 2024	10.5997	0.00	-0.05%	10.66	10.66	10.59	8,983
Apr 04 2024	10.6045	-0.03	-0.29%	10.67	10.7033	10.58	15,718
Apr 03 2024	10.635	-0.04	-0.33%	10.64	10.72	10.61	34,398
Apr 02 2024	10.67	-0.03	-0.28%	10.70	10.70	10.6301	8,949
Apr 01 2024	10.70	-0.03	-0.28%	10.72	10.72	10.68	10,973
Mar 28 2024	10.7301	0.00	0.00%	10.74	10.74	10.725	7,955
Mar 27 2024	10.73	0.02	0.14%	10.75	10.75	10.72	8,790
Mar 26 2024	10.715	0.03	0.33%	10.70	10.73	10.69	11,308
Mar 25 2024	10.6801	-0.01	-0.09%	10.72	10.72	10.67	11,043
Mar 22 2024	10.69	0.05	0.47%	10.68	10.70	10.652	4,777
Mar 21 2024	10.64	0.03	0.28%	10.64	10.677	10.64	8,860
Mar 20 2024	10.6101	0.00	0.00%	10.59	10.6188	10.56	10,434
Mar 19 2024	10.61	0.03	0.28%	10.60	10.6299	10.60	13,304
Mar 18 2024	10.58	-0.08	-0.75%	10.61	10.6272	10.58	9,881
Mar 15 2024	10.66	0.04	0.42%	10.62	10.69	10.5801	5,618
Mar 14 2024	10.615	-0.13	-1.16%	10.67	10.67	10.61	6,149
Mar 13 2024	10.74	0.06	0.56%	10.68	10.74	10.68	14,737
Mar 12 2024	10.68	0.01	0.09%	10.67	10.7299	10.67	15,859
Mar 11 2024	10.67	0.04	0.38%	10.69	10.69	10.63	18,828
Mar 08 2024	10.63	0.03	0.24%	10.63	10.65	10.61	7,781
Mar 07 2024	10.605	-0.02	-0.19%	10.64	10.67	10.605	20,059
Mar 06 2024	10.6247	0.02	0.23%	10.62	10.67	10.6133	18,450
Mar 05 2024	10.60	-0.03	-0.24%	10.64	10.64	10.60	13,373
Mar 04 2024	10.625	-0.06	-0.51%	10.70	10.70	10.6101	23,793
Mar 01 2024	10.68	0.10	0.95%	10.60	10.70	10.59	34,729
Feb 29 2024	10.58	0.07	0.67%	10.58	10.62	10.56	19,141
Feb 28 2024	10.51	-0.01	-0.10%	10.52	10.55	10.495	5,023
Feb 27 2024	10.52	0.02	0.19%	10.55	10.55	10.4835	14,803
Feb 26 2024	10.50	-0.03	-0.28%	10.57	10.57	10.4901	10,771
Feb 23 2024	10.53	0.03	0.29%	10.53	10.57	10.50	22,397
Feb 22 2024	10.50	-0.01	-0.10%	10.59	10.62	10.50	16,057
Feb 21 2024	10.51	0.03	0.29%	10.49	10.54	10.46	36,956

Invesco High Income Trus...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions