Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
11.30
-0.01 (-0.09%)
Sep 17, 2025, 4:00 PM EDT - Market closed
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 11.05 | 11.06 | 11.01 | 11.03 | 10.85 | 0.05% | 9,288 |
| Jul 28, 2025 | 11.01 | 11.07 | 11.01 | 11.03 | 10.84 | 0.50% | 19,858 |
| Jul 25, 2025 | 10.97 | 10.99 | 10.97 | 10.97 | 10.79 | 0.46% | 12,301 |
| Jul 24, 2025 | 10.97 | 10.99 | 10.91 | 10.92 | 10.74 | -0.09% | 7,108 |
| Jul 23, 2025 | 10.93 | 11.00 | 10.90 | 10.93 | 10.75 | 0.18% | 41,389 |
| Jul 22, 2025 | 10.90 | 10.99 | 10.87 | 10.91 | 10.73 | 0.09% | 28,457 |
| Jul 21, 2025 | 10.92 | 10.98 | 10.90 | 10.90 | 10.72 | -0.18% | 8,914 |
| Jul 18, 2025 | 10.98 | 10.98 | 10.90 | 10.92 | 10.74 | -0.55% | 28,160 |
| Jul 17, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.80 | 0.18% | 8,937 |
| Jul 16, 2025 | 10.98 | 10.98 | 10.91 | 10.96 | 10.78 | -0.63% | 6,443 |
| Jul 15, 2025 | 11.08 | 11.08 | 11.00 | 11.03 | 10.75 | -0.45% | 16,966 |
| Jul 14, 2025 | 11.03 | 11.11 | 11.02 | 11.08 | 10.80 | 0.64% | 12,850 |
| Jul 11, 2025 | 11.04 | 11.04 | 11.00 | 11.01 | 10.73 | 0.09% | 7,958 |
| Jul 10, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 10.72 | -0.18% | 14,787 |
| Jul 9, 2025 | 10.98 | 11.04 | 10.98 | 11.02 | 10.74 | 0.46% | 7,955 |