Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
8.97
-0.11 (-1.21%)
Nov 5, 2026, 12:59 PM EST - Market open
VLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.04 | 9.08 | 8.97 | 8.97 | 8.97 | -1.21% | 16,847 |
| Nov 4, 2026 | 9.00 | 9.08 | 8.99 | 9.08 | 9.08 | 1.11% | 39,026 |
| Nov 3, 2026 | 8.97 | 8.99 | 8.96 | 8.98 | 8.98 | 0.45% | 38,199 |
| Nov 2, 2026 | 8.94 | 8.95 | 8.90 | 8.94 | 8.94 | 0.56% | 39,565 |
| Oct 30, 2026 | 8.94 | 8.94 | 8.86 | 8.89 | 8.89 | -0.45% | 46,593 |
| Oct 29, 2026 | 8.84 | 8.95 | 8.84 | 8.93 | 8.93 | 0.79% | 39,909 |
| Oct 28, 2026 | 8.79 | 8.88 | 8.79 | 8.86 | 8.86 | 0.45% | 59,968 |
| Oct 27, 2026 | 8.79 | 8.82 | 8.78 | 8.82 | 8.82 | 0.46% | 262,280 |
| Oct 26, 2026 | 8.75 | 8.78 | 8.70 | 8.78 | 8.78 | 0.46% | 26,649 |
| Oct 23, 2026 | 8.74 | 8.75 | 8.73 | 8.74 | 8.74 | -0.74% | 15,825 |
| Oct 22, 2026 | 8.77 | 8.82 | 8.76 | 8.81 | 8.81 | -0.17% | 127,816 |
| Oct 21, 2026 | 8.82 | 8.85 | 8.81 | 8.82 | 8.82 | - | 16,143 |
| Oct 20, 2026 | 8.84 | 8.87 | 8.81 | 8.82 | 8.82 | -0.34% | 23,480 |
| Oct 19, 2026 | 8.88 | 8.89 | 8.85 | 8.85 | 8.85 | -0.23% | 15,963 |
| Oct 16, 2026 | 8.84 | 8.90 | 8.84 | 8.87 | 8.87 | - | 15,452 |
| Oct 15, 2026 | 8.80 | 8.90 | 8.79 | 8.87 | 8.87 | 0.68% | 50,126 |
| Oct 14, 2026 | 8.93 | 8.93 | 8.81 | 8.81 | 8.81 | -1.57% | 45,060 |
| Oct 13, 2026 | 9.10 | 9.12 | 9.00 | 9.04 | 8.95 | -0.33% | 30,774 |
| Oct 12, 2026 | 9.14 | 9.14 | 8.98 | 9.07 | 8.98 | -0.33% | 17,532 |
| Oct 9, 2026 | 9.06 | 9.10 | 9.05 | 9.10 | 9.01 | 0.78% | 11,633 |
| Oct 8, 2026 | 9.04 | 9.08 | 8.99 | 9.03 | 8.94 | -0.11% | 42,570 |
| Oct 7, 2026 | 9.04 | 9.08 | 9.02 | 9.04 | 8.95 | -0.11% | 8,381 |
| Oct 6, 2026 | 9.02 | 9.11 | 9.02 | 9.05 | 8.96 | 0.33% | 24,633 |
| Oct 5, 2026 | 9.10 | 9.10 | 8.99 | 9.02 | 8.93 | -0.55% | 13,711 |
| Oct 2, 2026 | 9.07 | 9.22 | 9.02 | 9.07 | 8.98 | 0.33% | 43,184 |
| Oct 1, 2026 | 9.09 | 9.09 | 8.98 | 9.04 | 8.95 | -0.55% | 24,922 |
| Sep 30, 2026 | 9.13 | 9.19 | 9.08 | 9.09 | 9.00 | 0.11% | 20,058 |
| Sep 29, 2026 | 9.10 | 9.14 | 9.06 | 9.08 | 8.99 | 0.11% | 27,824 |
| Sep 28, 2026 | 9.11 | 9.11 | 9.04 | 9.07 | 8.98 | -0.77% | 44,081 |
| Sep 25, 2026 | 9.11 | 9.14 | 9.08 | 9.14 | 9.05 | 0.44% | 37,118 |
| Sep 24, 2026 | 9.26 | 9.26 | 9.06 | 9.10 | 9.01 | -1.94% | 33,204 |
| Sep 23, 2026 | 9.39 | 9.41 | 9.23 | 9.28 | 9.19 | -1.28% | 53,209 |
| Sep 22, 2026 | 9.42 | 9.42 | 9.37 | 9.40 | 9.31 | - | 45,511 |
| Sep 21, 2026 | 9.41 | 9.45 | 9.36 | 9.40 | 9.31 | -0.32% | 42,452 |
| Sep 18, 2026 | 9.46 | 9.48 | 9.37 | 9.43 | 9.34 | -0.21% | 22,957 |
| Sep 17, 2026 | 9.43 | 9.49 | 9.36 | 9.45 | 9.36 | 0.43% | 41,898 |
| Sep 16, 2026 | 9.40 | 9.46 | 9.36 | 9.41 | 9.32 | 0.21% | 30,553 |
| Sep 15, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.30 | -0.74% | 48,477 |
| Sep 14, 2026 | 9.53 | 9.61 | 9.46 | 9.46 | 9.37 | -1.46% | 44,377 |
| Sep 11, 2026 | 9.73 | 9.74 | 9.65 | 9.69 | 9.51 | -0.41% | 53,836 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.71 | 9.73 | 9.54 | -0.72% | 27,848 |
| Sep 9, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.61 | -0.30% | 19,545 |
| Sep 8, 2026 | 9.84 | 9.86 | 9.83 | 9.83 | 9.64 | - | 17,023 |
| Sep 4, 2026 | 9.85 | 9.87 | 9.83 | 9.83 | 9.64 | -0.41% | 11,060 |
| Sep 3, 2026 | 9.89 | 9.89 | 9.85 | 9.87 | 9.68 | 0.15% | 8,164 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.85 | 9.86 | 9.67 | - | 13,390 |
| Sep 1, 2026 | 9.86 | 9.89 | 9.84 | 9.86 | 9.67 | -0.25% | 21,164 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.86 | 9.88 | 9.69 | -0.20% | 19,776 |
| Aug 28, 2026 | 9.91 | 9.93 | 9.88 | 9.90 | 9.71 | - | 17,729 |
| Aug 27, 2026 | 9.89 | 9.93 | 9.89 | 9.90 | 9.71 | -0.10% | 14,678 |