Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
11.34
-0.06 (-0.53%)
At close: Oct 8, 2025, 4:00 PM EDT
11.34
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.36 | 11.38 | 11.32 | 11.34 | - | -0.53% | 8,601 |
| Oct 7, 2025 | 11.31 | 11.40 | 11.21 | 11.40 | 11.40 | 0.97% | 21,714 |
| Oct 6, 2025 | 11.27 | 11.35 | 11.27 | 11.29 | 11.29 | 0.31% | 56,879 |
| Oct 3, 2025 | 11.31 | 11.34 | 11.23 | 11.26 | 11.26 | -0.49% | 9,031 |
| Oct 2, 2025 | 11.33 | 11.39 | 11.23 | 11.31 | 11.31 | - | 18,393 |
| Oct 1, 2025 | 11.24 | 11.35 | 11.21 | 11.31 | 11.31 | 0.80% | 11,169 |
| Sep 30, 2025 | 11.24 | 11.25 | 11.20 | 11.22 | 11.22 | 0.18% | 15,505 |
| Sep 29, 2025 | 11.25 | 11.25 | 11.13 | 11.20 | 11.20 | -0.18% | 25,044 |
| Sep 26, 2025 | 11.26 | 11.29 | 11.20 | 11.22 | 11.22 | -0.18% | 13,392 |
| Sep 25, 2025 | 11.28 | 11.28 | 11.20 | 11.24 | 11.24 | -0.71% | 9,746 |
| Sep 24, 2025 | 11.32 | 11.33 | 11.27 | 11.32 | 11.32 | -0.18% | 12,025 |
| Sep 23, 2025 | 11.28 | 11.34 | 11.27 | 11.34 | 11.34 | 0.89% | 12,808 |
| Sep 22, 2025 | 11.23 | 11.28 | 11.22 | 11.24 | 11.24 | -0.14% | 20,781 |
| Sep 19, 2025 | 11.29 | 11.29 | 11.25 | 11.26 | 11.26 | -0.26% | 14,333 |
| Sep 18, 2025 | 11.32 | 11.32 | 11.25 | 11.29 | 11.29 | -0.13% | 10,516 |
| Sep 17, 2025 | 11.30 | 11.31 | 11.28 | 11.30 | 11.30 | -0.08% | 15,701 |
| Sep 16, 2025 | 11.33 | 11.33 | 11.29 | 11.31 | 11.31 | -1.02% | 14,059 |
| Sep 15, 2025 | 11.30 | 11.43 | 11.28 | 11.43 | 11.33 | 1.20% | 76,406 |
| Sep 12, 2025 | 11.15 | 11.33 | 11.15 | 11.29 | 11.20 | 0.78% | 42,182 |
| Sep 11, 2025 | 11.25 | 11.29 | 11.18 | 11.20 | 11.11 | -0.07% | 17,239 |
| Sep 10, 2025 | 11.26 | 11.29 | 11.20 | 11.21 | 11.12 | -0.12% | 22,006 |
| Sep 9, 2025 | 11.22 | 11.26 | 11.20 | 11.23 | 11.13 | 0.22% | 27,775 |
| Sep 8, 2025 | 11.19 | 11.25 | 11.19 | 11.20 | 11.11 | 0.09% | 21,883 |
| Sep 5, 2025 | 11.18 | 11.20 | 11.16 | 11.19 | 11.10 | 0.18% | 15,788 |
| Sep 4, 2025 | 11.18 | 11.18 | 11.13 | 11.17 | 11.08 | 0.04% | 12,867 |
| Sep 3, 2025 | 11.17 | 11.17 | 11.14 | 11.17 | 11.07 | 0.13% | 9,001 |
| Sep 2, 2025 | 11.10 | 11.16 | 11.10 | 11.15 | 11.06 | 0.01% | 18,647 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.12 | 11.15 | 11.06 | 0.27% | 13,930 |
| Aug 28, 2025 | 11.12 | 11.12 | 11.10 | 11.12 | 11.03 | - | 24,779 |
| Aug 27, 2025 | 11.11 | 11.12 | 11.10 | 11.12 | 11.03 | 0.24% | 15,641 |
| Aug 26, 2025 | 11.12 | 11.12 | 11.08 | 11.09 | 11.00 | -0.15% | 14,946 |
| Aug 25, 2025 | 11.07 | 11.12 | 11.07 | 11.11 | 11.02 | -0.09% | 19,488 |
| Aug 22, 2025 | 11.12 | 11.15 | 11.08 | 11.12 | 11.03 | 0.36% | 11,213 |
| Aug 21, 2025 | 11.08 | 11.12 | 11.03 | 11.08 | 10.99 | 0.09% | 9,122 |
| Aug 20, 2025 | 11.08 | 11.19 | 11.01 | 11.07 | 10.98 | -0.36% | 14,861 |
| Aug 19, 2025 | 11.11 | 11.14 | 11.10 | 11.11 | 11.02 | -0.02% | 13,924 |
| Aug 18, 2025 | 11.06 | 11.14 | 11.06 | 11.11 | 11.02 | -0.70% | 21,106 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.18 | 11.19 | 11.00 | -0.09% | 30,543 |
| Aug 14, 2025 | 11.13 | 11.20 | 11.11 | 11.20 | 11.01 | 0.63% | 50,579 |
| Aug 13, 2025 | 11.09 | 11.14 | 11.09 | 11.13 | 10.94 | 0.41% | 14,383 |
| Aug 12, 2025 | 11.09 | 11.09 | 11.08 | 11.09 | 10.90 | 0.04% | 16,167 |
| Aug 11, 2025 | 11.10 | 11.11 | 11.08 | 11.08 | 10.90 | -0.17% | 13,202 |
| Aug 8, 2025 | 11.09 | 11.11 | 11.08 | 11.10 | 10.91 | 0.27% | 10,344 |
| Aug 7, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 10.88 | 0.18% | 10,675 |
| Aug 6, 2025 | 11.09 | 11.14 | 11.05 | 11.05 | 10.87 | -0.18% | 19,746 |
| Aug 5, 2025 | 11.06 | 11.11 | 11.00 | 11.07 | 10.88 | - | 14,898 |
| Aug 4, 2025 | 11.11 | 11.11 | 11.04 | 11.07 | 10.88 | 0.09% | 16,702 |
| Aug 1, 2025 | 11.09 | 11.11 | 11.06 | 11.06 | 10.87 | - | 45,765 |
| Jul 31, 2025 | 11.07 | 11.09 | 11.03 | 11.06 | 10.87 | -0.09% | 23,265 |
| Jul 30, 2025 | 11.01 | 11.14 | 10.97 | 11.07 | 10.88 | 0.36% | 29,580 |