Invesco High Income Trust II (VLT) Historical Stock Data
10.35 ↓0.08 (-0.78%)
As of April 23, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, VLT is down -0.19% a day on average. There have been 11 days where Invesco High Income Trust II closed green and 19 days where VLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.48 | 10.35 | ↓$0.13 (-1.25%) | 10.32 | 10.48 | 22.22K |
| 2024-04-23 | 10.41 | 10.43 | ↑$0.02 (0.19%) | 10.38 | 10.49 | 18.67K |
| 2024-04-22 | 10.28 | 10.36 | ↑$0.08 (0.78%) | 10.28 | 10.38 | 13.21K |
| 2024-04-19 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.15 | 10.31 | 18.20K |
| 2024-04-18 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.23 | 10.31 | 9.33K |
| 2024-04-17 | 10.22 | 10.20 | ↓$0.02 (-0.20%) | 10.09 | 10.29 | 45.43K |
| 2024-04-16 | 10.23 | 10.22 | ↓$0.01 (-0.10%) | 10.16 | 10.24 | 32.05K |
| 2024-04-15 | 10.34 | 10.25 | ↓$0.09 (-0.87%) | 10.18 | 10.38 | 27.74K |
| 2024-04-12 | 10.57 | 10.42 | ↓$0.15 (-1.42%) | 10.39 | 10.57 | 38.39K |
| 2024-04-11 | 10.56 | 10.52 | ↓$0.04 (-0.38%) | 10.45 | 10.56 | 9.49K |
| 2024-04-10 | 10.58 | 10.51 | ↓$0.07 (-0.66%) | 10.47 | 10.60 | 14.31K |
| 2024-04-09 | 10.65 | 10.64 | ↓$0.01 (-0.09%) | 10.64 | 10.66 | 5.86K |
| 2024-04-08 | 10.58 | 10.62 | ↑$0.04 (0.38%) | 10.58 | 10.65 | 10.48K |
| 2024-04-05 | 10.66 | 10.60 | ↓$0.06 (-0.57%) | 10.59 | 10.66 | 8.98K |
| 2024-04-04 | 10.67 | 10.60 | ↓$0.07 (-0.61%) | 10.59 | 10.70 | 15.72K |
| 2024-04-03 | 10.64 | 10.64 | ↓$0.01 (-0.05%) | 10.61 | 10.72 | 34.40K |
| 2024-04-02 | 10.70 | 10.67 | ↓$0.03 (-0.28%) | 10.63 | 10.70 | 8.95K |
| 2024-04-01 | 10.72 | 10.70 | ↓$0.02 (-0.19%) | 10.68 | 10.72 | 10.97K |
| 2024-03-28 | 10.74 | 10.73 | ↓$0.01 (-0.09%) | 10.73 | 10.74 | 7.96K |
| 2024-03-27 | 10.75 | 10.73 | ↓$0.02 (-0.19%) | 10.72 | 10.75 | 8.79K |
| 2024-03-26 | 10.70 | 10.72 | ↑$0.02 (0.14%) | 10.69 | 10.73 | 11.31K |
| 2024-03-25 | 10.72 | 10.68 | ↓$0.04 (-0.37%) | 10.67 | 10.72 | 11.03K |
| 2024-03-22 | 10.68 | 10.69 | ↑$0.01 (0.09%) | 10.65 | 10.70 | 4.78K |
| 2024-03-21 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.68 | 8.86K |
| 2024-03-20 | 10.59 | 10.61 | ↑$0.02 (0.19%) | 10.56 | 10.62 | 10.43K |
| 2024-03-19 | 10.60 | 10.61 | ↑$0.01 (0.09%) | 10.60 | 10.63 | 13.30K |
| 2024-03-18 | 10.61 | 10.58 | ↓$0.03 (-0.28%) | 10.58 | 10.63 | 9.88K |
| 2024-03-15 | 10.62 | 10.66 | ↑$0.04 (0.38%) | 10.58 | 10.68 | 5.62K |
| 2024-03-14 | 10.67 | 10.62 | ↓$0.05 (-0.49%) | 10.61 | 10.67 | 6.15K |
| 2024-03-13 | 10.68 | 10.74 | ↑$0.06 (0.56%) | 10.68 | 10.74 | 14.56K |
Create an account or log in to view more rows.
$VLT whelp. you win this round. goodluck
$VLT it begins tomorrow
$VLT unstoppable up wow
$VLT whats the target for Friday close?
$VLT bears haha
$VLT Slapping that ask today
$VLT get ready bears and bulls
$VLT not yet time to short
$VLT I blocked some bears and I liked it!
$VLT Short again!! 😀 😀