Invesco High Income Trust II Common (VLT)
10.46
-0.05 (-0.50%)
NYSE· Last Trade: Jun 1st, 12:27 PM EDT
Historical Prices For Invesco High Income Trust II Common (VLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 10.56 | 10.56 | 10.44 | 10.51 | 17,760 | 10.51 |
| 5/28/2026 | 10.47 | 10.53 | 10.47 | 10.52 | 6,779 | 10.52 |
| 5/27/2026 | 10.48 | 10.51 | 10.40 | 10.46 | 16,183 | 10.46 |
| 5/26/2026 | 10.45 | 10.46 | 10.40 | 10.44 | 3,798 | 10.44 |
| 5/22/2026 | 10.50 | 10.50 | 10.39 | 10.45 | 6,921 | 10.45 |
| 5/21/2026 | 10.40 | 10.54 | 10.35 | 10.44 | 12,874 | 10.44 |
| 5/20/2026 | 10.19 | 10.54 | 10.19 | 10.45 | 130,353 | 10.45 |
| 5/19/2026 | 10.14 | 10.21 | 10.14 | 10.18 | 10,142 | 10.18 |
| 5/18/2026 | 10.32 | 10.34 | 10.20 | 10.20 | 13,257 | 10.20 |
| 5/15/2026 | 10.48 | 10.48 | 10.28 | 10.33 | 8,177 | 10.33 |
| 5/14/2026 | 10.39 | 10.45 | 10.38 | 10.43 | 16,932 | 10.43 |
| 5/13/2026 | 10.49 | 10.52 | 10.45 | 10.50 | 11,296 | 10.41 |
| 5/12/2026 | 10.50 | 10.54 | 10.45 | 10.45 | 13,070 | 10.36 |
| 5/11/2026 | 10.55 | 10.57 | 10.49 | 10.49 | 21,224 | 10.40 |
| 5/08/2026 | 10.50 | 10.56 | 10.48 | 10.55 | 4,205 | 10.46 |
| 5/07/2026 | 10.58 | 10.58 | 10.52 | 10.52 | 9,625 | 10.42 |
| 5/06/2026 | 10.47 | 10.54 | 10.47 | 10.53 | 13,041 | 10.44 |
| 5/05/2026 | 10.49 | 10.49 | 10.45 | 10.47 | 8,147 | 10.38 |
| 5/04/2026 | 10.45 | 10.50 | 10.40 | 10.45 | 20,920 | 10.36 |
| 5/01/2026 | 10.47 | 10.49 | 10.41 | 10.45 | 9,145 | 10.36 |
| 4/30/2026 | 10.42 | 10.42 | 10.32 | 10.41 | 19,232 | 10.32 |
| 4/29/2026 | 10.35 | 10.44 | 10.29 | 10.33 | 6,971 | 10.24 |
| 4/28/2026 | 10.36 | 10.36 | 10.30 | 10.33 | 4,975 | 10.24 |
| 4/27/2026 | 10.35 | 10.42 | 10.35 | 10.35 | 8,236 | 10.26 |
| 4/24/2026 | 10.33 | 10.39 | 10.33 | 10.35 | 19,355 | 10.26 |
| 4/23/2026 | 10.39 | 10.41 | 10.34 | 10.36 | 18,454 | 10.27 |
| 4/22/2026 | 10.41 | 10.43 | 10.38 | 10.39 | 9,812 | 10.30 |
| 4/21/2026 | 10.43 | 10.45 | 10.40 | 10.41 | 5,511 | 10.32 |
| 4/20/2026 | 10.46 | 10.51 | 10.46 | 10.46 | 24,246 | 10.37 |
| 4/17/2026 | 10.44 | 10.49 | 10.40 | 10.43 | 12,800 | 10.33 |
| 4/16/2026 | 10.39 | 10.45 | 10.39 | 10.42 | 17,773 | 10.33 |
| 4/15/2026 | 10.37 | 10.50 | 10.37 | 10.38 | 19,165 | 10.29 |
| 4/14/2026 | 10.37 | 10.48 | 10.34 | 10.40 | 58,096 | 10.31 |
| 4/13/2026 | 10.39 | 10.42 | 10.33 | 10.42 | 19,150 | 10.24 |
| 4/10/2026 | 10.42 | 10.43 | 10.36 | 10.37 | 16,337 | 10.19 |
| 4/09/2026 | 10.31 | 10.44 | 10.31 | 10.40 | 17,962 | 10.22 |
| 4/08/2026 | 10.34 | 10.35 | 10.31 | 10.34 | 18,585 | 10.16 |
| 4/07/2026 | 10.18 | 10.23 | 10.15 | 10.23 | 18,726 | 10.05 |
| 4/06/2026 | 10.19 | 10.25 | 10.17 | 10.17 | 14,186 | 9.99 |
| 4/02/2026 | 10.19 | 10.24 | 10.13 | 10.21 | 15,653 | 10.03 |
| 4/01/2026 | 10.15 | 10.28 | 10.10 | 10.19 | 18,049 | 10.01 |
| 3/31/2026 | 9.94 | 10.14 | 9.86 | 10.10 | 23,428 | 9.92 |
| 3/30/2026 | 9.93 | 9.95 | 9.85 | 9.86 | 21,650 | 9.69 |
| 3/27/2026 | 10.09 | 10.09 | 9.91 | 9.93 | 28,980 | 9.76 |
| 3/26/2026 | 10.18 | 10.18 | 10.07 | 10.10 | 12,977 | 9.92 |
| 3/25/2026 | 10.23 | 10.26 | 10.19 | 10.22 | 12,252 | 10.04 |
| 3/24/2026 | 10.12 | 10.28 | 10.10 | 10.17 | 28,675 | 10.00 |
| 3/23/2026 | 10.12 | 10.21 | 10.12 | 10.19 | 13,255 | 10.01 |
| 3/20/2026 | 10.15 | 10.19 | 10.04 | 10.09 | 34,708 | 9.92 |
| 3/19/2026 | 10.27 | 10.27 | 10.20 | 10.24 | 6,809 | 10.07 |
| 3/18/2026 | 10.37 | 10.37 | 10.29 | 10.32 | 11,843 | 10.14 |
| 3/17/2026 | 10.25 | 10.36 | 10.25 | 10.33 | 24,113 | 10.15 |
| 3/16/2026 | 10.27 | 10.37 | 10.27 | 10.30 | 11,432 | 10.12 |
| 3/13/2026 | 10.48 | 10.48 | 10.30 | 10.34 | 20,576 | 10.07 |
| 3/12/2026 | 10.51 | 10.66 | 10.45 | 10.45 | 4,079 | 10.18 |
| 3/11/2026 | 10.57 | 10.57 | 10.51 | 10.51 | 7,077 | 10.23 |
| 3/10/2026 | 10.46 | 10.57 | 10.46 | 10.54 | 9,208 | 10.26 |
| 3/09/2026 | 10.60 | 10.60 | 10.43 | 10.50 | 30,763 | 10.22 |
| 3/06/2026 | 10.72 | 10.72 | 10.56 | 10.61 | 15,477 | 10.33 |
| 3/05/2026 | 10.77 | 10.87 | 10.72 | 10.72 | 9,078 | 10.44 |
| 3/04/2026 | 10.81 | 10.91 | 10.79 | 10.84 | 8,117 | 10.56 |
| 3/03/2026 | 10.87 | 10.98 | 10.78 | 10.82 | 15,483 | 10.53 |
| 3/02/2026 | 10.86 | 10.91 | 10.81 | 10.90 | 22,635 | 10.61 |