Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
9.14
+0.04 (0.44%)
Sep 25, 2026, 4:00 PM EDT - Market closed
VLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.11 | 9.14 | 9.08 | 9.14 | 9.14 | 0.44% | 37,118 |
| Sep 24, 2026 | 9.26 | 9.26 | 9.06 | 9.10 | 9.10 | -1.94% | 33,204 |
| Sep 23, 2026 | 9.39 | 9.41 | 9.23 | 9.28 | 9.28 | -1.28% | 53,208 |
| Sep 22, 2026 | 9.42 | 9.42 | 9.37 | 9.40 | 9.40 | - | 45,509 |
| Sep 21, 2026 | 9.41 | 9.45 | 9.36 | 9.40 | 9.40 | -0.32% | 42,432 |
| Sep 18, 2026 | 9.46 | 9.48 | 9.37 | 9.43 | 9.43 | -0.21% | 22,955 |
| Sep 17, 2026 | 9.43 | 9.49 | 9.36 | 9.45 | 9.45 | 0.43% | 41,897 |
| Sep 16, 2026 | 9.40 | 9.46 | 9.36 | 9.41 | 9.41 | 0.21% | 30,552 |
| Sep 15, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | -0.74% | 48,477 |
| Sep 14, 2026 | 9.53 | 9.61 | 9.46 | 9.46 | 9.46 | -1.46% | 44,377 |
| Sep 11, 2026 | 9.73 | 9.74 | 9.65 | 9.69 | 9.60 | -0.41% | 53,836 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.71 | 9.73 | 9.64 | -0.72% | 27,848 |
| Sep 9, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.71 | -0.30% | 19,545 |
| Sep 8, 2026 | 9.84 | 9.86 | 9.83 | 9.83 | 9.74 | - | 17,023 |
| Sep 4, 2026 | 9.85 | 9.87 | 9.83 | 9.83 | 9.74 | -0.41% | 11,060 |
| Sep 3, 2026 | 9.89 | 9.89 | 9.85 | 9.87 | 9.78 | 0.15% | 8,164 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.85 | 9.86 | 9.76 | - | 13,390 |
| Sep 1, 2026 | 9.86 | 9.89 | 9.84 | 9.86 | 9.76 | -0.25% | 21,164 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.86 | 9.88 | 9.79 | -0.20% | 19,776 |
| Aug 28, 2026 | 9.91 | 9.93 | 9.88 | 9.90 | 9.81 | - | 17,729 |
| Aug 27, 2026 | 9.89 | 9.93 | 9.89 | 9.90 | 9.81 | -0.10% | 14,678 |
| Aug 26, 2026 | 9.94 | 9.94 | 9.89 | 9.91 | 9.82 | -0.40% | 30,108 |
| Aug 25, 2026 | 9.93 | 9.99 | 9.86 | 9.95 | 9.86 | 0.71% | 33,874 |
| Aug 24, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.79 | 0.20% | 10,904 |
| Aug 21, 2026 | 9.90 | 9.93 | 9.85 | 9.86 | 9.77 | -0.70% | 39,417 |
| Aug 20, 2026 | 9.96 | 10.00 | 9.92 | 9.93 | 9.84 | -0.40% | 36,063 |
| Aug 19, 2026 | 9.99 | 10.01 | 9.95 | 9.97 | 9.88 | -0.20% | 18,195 |
| Aug 18, 2026 | 10.01 | 10.01 | 9.95 | 9.99 | 9.90 | -0.20% | 14,779 |
| Aug 17, 2026 | 10.07 | 10.07 | 10.00 | 10.01 | 9.92 | -0.30% | 13,435 |
| Aug 14, 2026 | 10.16 | 10.17 | 10.11 | 10.13 | 9.95 | 0.10% | 9,095 |
| Aug 13, 2026 | 10.12 | 10.16 | 10.12 | 10.12 | 9.94 | 0.20% | 18,014 |
| Aug 12, 2026 | 10.07 | 10.12 | 10.07 | 10.10 | 9.92 | 0.30% | 15,714 |
| Aug 11, 2026 | 10.13 | 10.13 | 10.07 | 10.07 | 9.89 | -0.30% | 6,727 |
| Aug 10, 2026 | 10.05 | 10.13 | 10.05 | 10.10 | 9.92 | 0.10% | 18,927 |
| Aug 7, 2026 | 10.03 | 10.11 | 10.03 | 10.09 | 9.91 | 0.49% | 24,328 |
| Aug 6, 2026 | 10.03 | 10.06 | 10.03 | 10.04 | 9.86 | 0.10% | 13,517 |
| Aug 5, 2026 | 10.05 | 10.10 | 10.03 | 10.03 | 9.85 | -0.20% | 39,344 |
| Aug 4, 2026 | 10.09 | 10.09 | 10.01 | 10.05 | 9.87 | 0.50% | 46,788 |
| Aug 3, 2026 | 9.98 | 10.05 | 9.98 | 10.00 | 9.82 | 0.30% | 17,755 |
| Jul 31, 2026 | 10.00 | 10.09 | 9.96 | 9.97 | 9.79 | -0.20% | 34,574 |
| Jul 30, 2026 | 9.89 | 10.00 | 9.89 | 9.99 | 9.81 | 0.20% | 78,755 |
| Jul 29, 2026 | 9.94 | 10.06 | 9.94 | 9.97 | 9.79 | -0.50% | 18,864 |
| Jul 28, 2026 | 9.87 | 10.07 | 9.87 | 10.02 | 9.84 | -0.20% | 80,587 |
| Jul 27, 2026 | 10.15 | 10.17 | 10.01 | 10.04 | 9.86 | -1.28% | 83,557 |
| Jul 24, 2026 | 10.13 | 10.19 | 10.13 | 10.17 | 9.99 | -0.10% | 16,208 |
| Jul 23, 2026 | 10.20 | 10.30 | 10.16 | 10.18 | 10.00 | -0.78% | 18,788 |
| Jul 22, 2026 | 10.37 | 10.37 | 10.26 | 10.26 | 10.08 | -0.68% | 15,841 |
| Jul 21, 2026 | 10.28 | 10.38 | 10.28 | 10.33 | 10.14 | 0.19% | 25,085 |
| Jul 20, 2026 | 10.28 | 10.32 | 10.28 | 10.31 | 10.12 | - | 20,870 |
| Jul 17, 2026 | 10.29 | 10.39 | 10.28 | 10.31 | 10.12 | -0.29% | 10,235 |