Home > Quotes > VLT > Historical Prices

Invesco High Income Trust II Historical Stock Prices

VLT 
$15.85
*  
0.16
  negative  
1%
Get VLT Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
View:    VLT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  16  16.04  15.82  15.85 20,887
06/18/2013 15.97 16.09 15.82 16.01 53,456
06/17/2013 16.02 16.169 16.02 16.06 41,670
06/14/2013 15.9 16.07 15.9 16.05 41,997
06/13/2013 15.75 16 15.75 15.91 69,197
06/12/2013 16.13 16.36 15.8 15.88 50,440
06/11/2013 16.25 16.37 16.07 16.15 88,799
06/10/2013 16.93 16.93 16.62 16.63 31,996
06/07/2013 17.12 17.2 16.8 16.83 35,025
06/06/2013 16.82 17.095 16.82 17 21,808
06/05/2013 16.94 17.13 16.83 16.87 23,320
06/04/2013 16.75 16.9399 16.5555 16.88 48,939
06/03/2013 17.35 17.38 16.7801 16.88 65,804
05/31/2013 17.41 17.47 17.277 17.32 22,460
05/30/2013 17.28 17.76 17.28 17.45 35,516
05/29/2013 17.89 17.89 17.26 17.37 53,238
05/28/2013 17.96 18.12 17.9 17.93 20,893
05/24/2013 18.01 18.02 17.86 17.88 7,279
05/23/2013 17.93 18.02 17.9012 17.98 16,800
05/22/2013 17.98 18.01 17.88 17.93 11,008
05/21/2013 17.95 18.06 17.9 17.99 14,164
05/20/2013 17.91 17.9635 17.86 17.95 17,413
05/17/2013 17.99 18.02 17.88 17.92 10,963
05/16/2013 17.96 18.05 17.9 17.95 12,650
05/15/2013 18.15 18.19 17.99 18.02 15,698
05/14/2013 18.24 18.31 18.1021 18.11 23,976
05/13/2013 18.25 18.29 18.2 18.25 8,150
05/10/2013 18.23 18.27 18.2 18.246 7,539
05/09/2013 18.2 18.24 18.2 18.22 7,288
05/08/2013 18.31 18.35 18.27 18.34 11,977
05/07/2013 18.17 18.3382 18.17 18.29 10,578
05/06/2013 18.26 18.32 18.14 18.16 13,495
05/03/2013 18.42 18.44 18.24 18.24 9,023
05/02/2013 18.3 18.33 18.28 18.28 6,622
05/01/2013 18.25 18.42 18.1 18.3 30,117
04/30/2013 18.3 18.32 18.21 18.27 10,337
04/29/2013 18.28 18.42 18.22 18.28 9,235
04/26/2013 18.3 18.3299 18.216 18.2601 9,191
04/25/2013 18.17 18.3424 18.08 18.22 16,870
04/24/2013 18.05 18.17 18.05 18.17 7,314
04/23/2013 17.83 18.09 17.83 18.09 13,615
04/22/2013 17.98 17.9899 17.85 17.87 12,914
04/19/2013 17.9 17.96 17.81 17.89 11,024
04/18/2013 17.94 17.97 17.85 17.91 16,734
04/17/2013 17.9 18.0599 17.9 17.95 19,295
04/16/2013 18.03 18.08 17.91 17.95 22,139
04/15/2013 18.15 18.15 17.99 17.99 10,913
04/12/2013 18.1 18.22 18.1 18.14 10,310
04/11/2013 18.23 18.23 18.02 18.12 17,933
04/10/2013 18.25 18.3 18.17 18.21 17,834
04/09/2013 18.2 18.25 18.17 18.2 11,122
04/08/2013 18.31 18.3305 18.04 18.2992 29,450
04/05/2013 18.31 18.34 18.21 18.32 12,140
04/04/2013 18.3 18.39 18.3 18.312 7,842
04/03/2013 18.37 18.37 18.28 18.31 12,435
04/02/2013 18.33 18.52 18.31 18.42 21,697
04/01/2013 18.25 18.38 18.22 18.33 22,244
03/28/2013 18.25 18.37 18.25 18.29 9,311
03/27/2013 18.24 18.32 18.24 18.27 4,665
03/26/2013 18.27 18.41 18.24 18.28 14,751
03/25/2013 18.42 18.48 18.25 18.26 25,550
03/22/2013 18.35 18.45 18.21 18.33 22,519
03/21/2013 18.2 18.31 18.17 18.26 17,418
03/20/2013 18.08 18.24 18.05 18.18 21,468
03/19/2013 17.99 18.1 17.95 18.04 18,432
03/18/2013 17.6 18 17.53 17.99 23,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.