Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
10.60
+0.01 (0.09%)
At close: Apr 1, 2025, 4:00 PM
10.66
+0.06 (0.55%)
After-hours: Apr 1, 2025, 8:00 PM EDT
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.63 | 10.63 | 10.59 | 10.60 | 10.60 | 0.09% | 24,192 |
| Mar 31, 2025 | 10.70 | 10.70 | 10.58 | 10.59 | 10.59 | -0.28% | 52,637 |
| Mar 28, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.62 | -0.19% | 22,194 |
| Mar 27, 2025 | 10.61 | 10.69 | 10.58 | 10.64 | 10.64 | -0.37% | 33,111 |
| Mar 26, 2025 | 10.71 | 10.76 | 10.66 | 10.68 | 10.68 | -0.28% | 25,811 |
| Mar 25, 2025 | 10.70 | 10.72 | 10.68 | 10.71 | 10.71 | 0.28% | 47,129 |
| Mar 24, 2025 | 10.65 | 10.72 | 10.65 | 10.68 | 10.68 | 0.38% | 89,549 |
| Mar 21, 2025 | 10.78 | 10.80 | 10.64 | 10.64 | 10.64 | -1.57% | 120,263 |
| Mar 20, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | 0.37% | 10,916 |
| Mar 19, 2025 | 10.80 | 10.80 | 10.75 | 10.77 | 10.77 | 0.19% | 12,511 |
| Mar 18, 2025 | 10.79 | 10.79 | 10.74 | 10.75 | 10.75 | -0.11% | 12,404 |
| Mar 17, 2025 | 10.67 | 10.76 | 10.67 | 10.76 | 10.76 | -0.07% | 6,982 |
| Mar 14, 2025 | 10.85 | 10.88 | 10.77 | 10.77 | 10.67 | -0.05% | 19,513 |
| Mar 13, 2025 | 10.80 | 10.82 | 10.69 | 10.78 | 10.68 | -0.69% | 10,598 |
| Mar 12, 2025 | 10.90 | 10.91 | 10.78 | 10.85 | 10.75 | 0.09% | 11,761 |
| Mar 11, 2025 | 10.89 | 10.91 | 10.80 | 10.84 | 10.74 | -0.18% | 11,398 |
| Mar 10, 2025 | 10.95 | 10.97 | 10.86 | 10.86 | 10.76 | -0.82% | 15,140 |
| Mar 7, 2025 | 10.95 | 10.97 | 10.92 | 10.95 | 10.85 | 0.09% | 10,633 |
| Mar 6, 2025 | 10.96 | 10.98 | 10.93 | 10.94 | 10.84 | 0.09% | 27,492 |
| Mar 5, 2025 | 10.96 | 11.02 | 10.91 | 10.93 | 10.83 | -0.36% | 20,102 |
| Mar 4, 2025 | 11.10 | 11.14 | 10.95 | 10.97 | 10.87 | -0.63% | 39,435 |
| Mar 3, 2025 | 11.05 | 11.11 | 11.03 | 11.04 | 10.94 | -0.09% | 38,143 |
| Feb 28, 2025 | 11.06 | 11.07 | 11.00 | 11.05 | 10.95 | 0.45% | 20,947 |
| Feb 27, 2025 | 11.06 | 11.07 | 11.00 | 11.00 | 10.90 | -0.18% | 32,353 |
| Feb 26, 2025 | 11.03 | 11.07 | 11.00 | 11.02 | 10.92 | 0.27% | 15,950 |
| Feb 25, 2025 | 11.06 | 11.08 | 10.99 | 10.99 | 10.89 | - | 20,522 |
| Feb 24, 2025 | 11.04 | 11.04 | 10.96 | 10.99 | 10.89 | -0.18% | 13,625 |
| Feb 21, 2025 | 10.97 | 11.05 | 10.95 | 11.01 | 10.91 | 0.30% | 14,130 |
| Feb 20, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.88 | 0.25% | 34,019 |
| Feb 19, 2025 | 10.94 | 10.95 | 10.90 | 10.95 | 10.85 | 0.09% | 26,430 |
| Feb 18, 2025 | 10.93 | 10.97 | 10.92 | 10.94 | 10.84 | -0.55% | 24,711 |
| Feb 14, 2025 | 10.99 | 11.04 | 10.70 | 11.00 | 10.81 | 0.18% | 26,838 |
| Feb 13, 2025 | 10.99 | 10.99 | 10.95 | 10.98 | 10.79 | 0.27% | 19,763 |
| Feb 12, 2025 | 10.94 | 10.96 | 10.93 | 10.95 | 10.76 | 0.06% | 35,318 |
| Feb 11, 2025 | 10.96 | 10.97 | 10.92 | 10.94 | 10.75 | 0.12% | 18,437 |
| Feb 10, 2025 | 10.97 | 10.97 | 10.92 | 10.93 | 10.74 | - | 26,692 |
| Feb 7, 2025 | 10.96 | 10.97 | 10.90 | 10.93 | 10.74 | -0.09% | 25,251 |
| Feb 6, 2025 | 11.00 | 11.03 | 10.94 | 10.94 | 10.75 | -0.36% | 35,032 |
| Feb 5, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.79 | 0.09% | 18,604 |
| Feb 4, 2025 | 11.00 | 11.00 | 10.92 | 10.97 | 10.78 | 0.18% | 26,722 |
| Feb 3, 2025 | 10.99 | 10.99 | 10.88 | 10.95 | 10.76 | -0.27% | 34,586 |
| Jan 31, 2025 | 10.92 | 11.00 | 10.91 | 10.98 | 10.79 | 0.83% | 52,757 |
| Jan 30, 2025 | 10.92 | 10.94 | 10.86 | 10.89 | 10.70 | 0.28% | 44,943 |
| Jan 29, 2025 | 10.92 | 10.92 | 10.83 | 10.86 | 10.67 | -0.46% | 27,045 |
| Jan 28, 2025 | 10.96 | 10.96 | 10.84 | 10.91 | 10.72 | - | 39,220 |
| Jan 27, 2025 | 10.92 | 10.94 | 10.88 | 10.91 | 10.72 | -0.37% | 38,653 |
| Jan 24, 2025 | 10.95 | 10.99 | 10.92 | 10.95 | 10.76 | 0.37% | 24,202 |
| Jan 23, 2025 | 10.93 | 10.96 | 10.90 | 10.91 | 10.72 | - | 35,643 |
| Jan 22, 2025 | 10.89 | 10.97 | 10.89 | 10.91 | 10.72 | -0.09% | 32,373 |
| Jan 21, 2025 | 10.95 | 10.96 | 10.90 | 10.92 | 10.73 | 0.09% | 42,810 |