Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
10.73
+0.03 (0.28%)
At close: Jun 5, 2025, 4:00 PM
10.73
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.72 | 10.73 | 10.70 | 10.73 | 10.73 | 0.28% | 9,640 |
| Jun 4, 2025 | 10.71 | 10.72 | 10.68 | 10.70 | 10.70 | 0.20% | 8,452 |
| Jun 3, 2025 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 0.37% | 16,918 |
| Jun 2, 2025 | 10.61 | 10.70 | 10.59 | 10.64 | 10.64 | 0.47% | 31,788 |
| May 30, 2025 | 10.61 | 10.62 | 10.54 | 10.59 | 10.59 | -0.09% | 21,937 |
| May 29, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.38% | 20,263 |
| May 28, 2025 | 10.51 | 10.57 | 10.51 | 10.56 | 10.56 | 0.38% | 9,052 |
| May 27, 2025 | 10.56 | 10.56 | 10.51 | 10.52 | 10.52 | 0.48% | 9,260 |
| May 23, 2025 | 10.52 | 10.52 | 10.45 | 10.47 | 10.47 | -0.23% | 19,466 |
| May 22, 2025 | 10.51 | 10.51 | 10.43 | 10.49 | 10.49 | 0.13% | 12,234 |
| May 21, 2025 | 10.59 | 10.59 | 10.40 | 10.48 | 10.48 | -0.57% | 9,871 |
| May 20, 2025 | 10.60 | 10.60 | 10.51 | 10.54 | 10.54 | 0.14% | 3,765 |
| May 19, 2025 | 10.56 | 10.60 | 10.49 | 10.53 | 10.53 | -0.33% | 24,536 |
| May 16, 2025 | 10.56 | 10.63 | 10.55 | 10.56 | 10.56 | -1.22% | 21,232 |
| May 15, 2025 | 10.71 | 10.71 | 10.59 | 10.69 | 10.59 | 0.38% | 39,261 |
| May 14, 2025 | 10.70 | 10.80 | 10.62 | 10.65 | 10.55 | -0.47% | 18,038 |
| May 13, 2025 | 10.67 | 10.70 | 10.65 | 10.70 | 10.60 | 0.56% | 7,994 |
| May 12, 2025 | 10.69 | 10.69 | 10.61 | 10.64 | 10.54 | 1.35% | 23,035 |
| May 9, 2025 | 10.50 | 10.55 | 10.49 | 10.50 | 10.40 | 0.12% | 51,311 |
| May 8, 2025 | 10.49 | 10.50 | 10.45 | 10.49 | 10.39 | 0.53% | 8,612 |
| May 7, 2025 | 10.48 | 10.48 | 10.41 | 10.43 | 10.34 | 0.10% | 16,052 |
| May 6, 2025 | 10.44 | 10.47 | 10.40 | 10.42 | 10.33 | -0.29% | 27,399 |
| May 5, 2025 | 10.50 | 10.50 | 10.44 | 10.45 | 10.36 | -0.10% | 16,867 |
| May 2, 2025 | 10.47 | 10.49 | 10.38 | 10.46 | 10.37 | 0.77% | 24,437 |
| May 1, 2025 | 10.38 | 10.48 | 10.34 | 10.38 | 10.29 | 0.78% | 39,376 |
| Apr 30, 2025 | 10.22 | 10.30 | 10.21 | 10.30 | 10.21 | 0.59% | 36,094 |
| Apr 29, 2025 | 10.15 | 10.27 | 10.15 | 10.24 | 10.15 | 0.59% | 17,397 |
| Apr 28, 2025 | 10.16 | 10.24 | 10.14 | 10.18 | 10.09 | - | 20,358 |
| Apr 25, 2025 | 10.15 | 10.27 | 10.11 | 10.18 | 10.09 | - | 26,868 |
| Apr 24, 2025 | 10.12 | 10.23 | 10.11 | 10.18 | 10.09 | 0.79% | 22,255 |
| Apr 23, 2025 | 10.15 | 10.18 | 10.10 | 10.10 | 10.01 | 1.00% | 27,634 |
| Apr 22, 2025 | 10.02 | 10.04 | 9.99 | 10.00 | 9.91 | 0.60% | 8,836 |
| Apr 21, 2025 | 10.05 | 10.05 | 9.90 | 9.94 | 9.85 | -1.00% | 9,531 |
| Apr 17, 2025 | 10.02 | 10.08 | 10.01 | 10.04 | 9.95 | 0.34% | 12,379 |
| Apr 16, 2025 | 10.02 | 10.08 | 9.96 | 10.01 | 9.92 | -1.08% | 16,832 |
| Apr 15, 2025 | 10.11 | 10.15 | 10.08 | 10.12 | 9.93 | 0.95% | 26,219 |
| Apr 14, 2025 | 9.92 | 10.06 | 9.90 | 10.02 | 9.84 | 1.31% | 29,441 |
| Apr 11, 2025 | 9.99 | 9.99 | 9.80 | 9.89 | 9.71 | 1.12% | 31,627 |
| Apr 10, 2025 | 10.03 | 10.08 | 9.75 | 9.78 | 9.60 | -2.30% | 40,999 |
| Apr 9, 2025 | 9.62 | 10.19 | 9.56 | 10.01 | 9.83 | 3.73% | 83,616 |
| Apr 8, 2025 | 9.65 | 9.93 | 9.62 | 9.65 | 9.47 | 0.99% | 46,183 |
| Apr 7, 2025 | 9.67 | 9.86 | 9.12 | 9.56 | 9.38 | -2.99% | 72,660 |
| Apr 4, 2025 | 10.35 | 10.46 | 9.80 | 9.85 | 9.67 | -5.74% | 129,506 |
| Apr 3, 2025 | 10.62 | 10.63 | 10.41 | 10.45 | 10.26 | -1.60% | 58,068 |
| Apr 2, 2025 | 10.67 | 10.67 | 10.58 | 10.62 | 10.42 | 0.19% | 21,476 |
| Apr 1, 2025 | 10.63 | 10.63 | 10.59 | 10.60 | 10.40 | 0.09% | 24,192 |
| Mar 31, 2025 | 10.70 | 10.70 | 10.58 | 10.59 | 10.39 | -0.28% | 52,637 |
| Mar 28, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.42 | -0.19% | 22,194 |
| Mar 27, 2025 | 10.61 | 10.69 | 10.58 | 10.64 | 10.44 | -0.37% | 33,111 |
| Mar 26, 2025 | 10.71 | 10.76 | 10.66 | 10.68 | 10.48 | -0.28% | 25,811 |