Invesco High Income Trust II Historical Stock Prices

VLT 
$16.39
*  
0.33
1.97%
Get VLT Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading VLT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.65  16.68  16.39  16.39 34,176
07/31/2014 16.67 16.68 16.39 16.39 34,176
07/30/2014 16.86 16.8601 16.7 16.72 12,575
07/29/2014 16.89 16.95 16.87 16.87 6,345
07/28/2014 16.92 16.96 16.87 16.91 10,034
07/25/2014 16.89 16.94 16.87 16.93 8,240
07/24/2014 16.9 16.94 16.87 16.87 16,050
07/23/2014 16.78 16.9779 16.77 16.9 14,893
07/22/2014 16.73 16.8 16.73 16.78 6,859
07/21/2014 16.77 16.7993 16.73 16.73 10,906
07/18/2014 16.81 16.9 16.78 16.79 9,372
07/17/2014 16.91 16.94 16.8 16.8 12,272
07/16/2014 16.93 16.94 16.9 16.92 12,057
07/15/2014 17.01 17.01 16.91 16.91 34,551
07/14/2014 17.05 17.13 16.92 16.99 13,002
07/11/2014 17.05 17.12 16.97 17.03 38,199
07/10/2014 16.88 17.1 16.88 17.01 30,268
07/09/2014 16.96 16.99 16.92 16.99 13,069
07/08/2014 16.96 17.04 16.88 16.96 48,760
07/07/2014 17.06 17.1 16.98 17.03 8,777
07/03/2014 17 17.06 16.97 17.06 11,599
07/02/2014 17.11 17.11 17.03 17.04 8,892
07/01/2014 17.12 17.15 17.11 17.11 15,400
06/30/2014 17.12 17.14 17.07 17.14 11,232
06/27/2014 17.09 17.13 17.0801 17.13 8,412
06/26/2014 17.05 17.07 17.0101 17.07 6,324
06/25/2014 17 17.08 17 17.04 7,939
06/24/2014 17.04 17.05 16.9701 17.02 23,258
06/23/2014 17 17.04 16.98 17 10,613
06/20/2014 16.94 17.01 16.94 16.96 14,709
06/19/2014 17 17.01 16.91 16.95 10,300
06/18/2014 17.01 17.03 16.89 16.99 10,088
06/17/2014 16.98 17.0083 16.92 16.97 16,264
06/16/2014 17.01 17.06 16.92 16.92 25,535
06/13/2014 16.97 17 16.929 16.96 10,441
06/12/2014 16.91 16.99 16.874 16.93 16,810
06/11/2014 16.96 16.98 16.89 16.89 16,905
06/10/2014 16.99 17.01 16.95 17.01 20,501
06/09/2014 16.89 16.97 16.89 16.97 8,675
06/06/2014 16.96 16.97 16.935 16.94 8,107
06/05/2014 16.92 16.96 16.9 16.94 23,838
06/04/2014 16.96 16.9899 16.85 16.86 16,700
06/03/2014 16.91 16.94 16.91 16.93 15,855
06/02/2014 16.95 16.95 16.85 16.9001 12,596
05/30/2014 16.93 16.94 16.86 16.93 18,320
05/29/2014 16.85 16.93 16.8 16.91 15,290
05/28/2014 16.8 16.84 16.76 16.82 10,604
05/27/2014 16.78 16.8 16.75 16.75 19,103
05/23/2014 16.76 16.81 16.76 16.76 9,520
05/22/2014 16.79 16.83 16.75 16.78 13,978
05/21/2014 16.74 16.81 16.74 16.7508 12,661
05/20/2014 16.78 16.81 16.71 16.75 15,392
05/19/2014 16.8 16.84 16.78 16.78 6,900
05/16/2014 16.83 16.88 16.77 16.77 47,880
05/15/2014 16.94 16.94 16.83 16.83 11,388
05/14/2014 16.9 16.98 16.88 16.93 8,340
05/13/2014 16.95 17 16.88 16.89 8,903
05/12/2014 16.85 16.93 16.8301 16.93 13,388
05/09/2014 16.78 16.84 16.76 16.78 9,840
05/08/2014 16.78 16.82 16.74 16.79 12,803
05/07/2014 16.86 16.8699 16.82 16.85 19,472
05/06/2014 16.9 16.93 16.81 16.85 38,373
05/05/2014 16.84 16.91 16.825 16.89 29,196
05/02/2014 16.86 16.87 16.78 16.8296 11,468
05/01/2014 16.89 16.9 16.8 16.81 18,281
04/30/2014 16.84 16.87 16.81 16.85 29,782
04/29/2014 16.77 16.84 16.77 16.8 8,431
04/28/2014 16.86 16.86 16.77 16.77 16,027
04/25/2014 16.81 16.89 16.81 16.86 14,648
04/24/2014 16.87 16.899 16.81 16.81 16,681
04/23/2014 16.87 16.92 16.82 16.87 15,307
04/22/2014 16.85 16.9 16.81 16.8699 43,810
04/21/2014 16.85 16.85 16.74 16.84 24,663
04/17/2014 16.84 16.84 16.8199 16.82 10,699
04/16/2014 16.85 16.85 16.7 16.83 10,146
04/15/2014 16.82 16.82 16.67 16.73 27,860
04/14/2014 16.78 16.84 16.7 16.74 24,057
04/11/2014 16.81 16.83 16.75 16.82 26,717
04/10/2014 16.8 16.83 16.75 16.796 28,303
04/09/2014 16.83 16.85 16.8 16.8493 38,651
04/08/2014 16.73 16.75 16.65 16.72 12,927
04/07/2014 16.7 16.8 16.63 16.72 41,655
04/04/2014 16.66 16.7 16.621 16.68 11,447
04/03/2014 16.66 16.7 16.6 16.68 55,004
04/02/2014 16.63 16.67 16.55 16.62 12,087
04/01/2014 16.58 16.63 16.5 16.6 31,876
03/31/2014 16.53 16.54 16.45 16.52 44,422
03/28/2014 16.51 16.53 16.4768 16.52 12,465
03/27/2014 16.5 16.55 16.48 16.55 9,956
03/26/2014 16.57 16.59 16.48 16.504 11,517
03/25/2014 16.62 16.62 16.5 16.5 19,600
03/24/2014 16.6 16.66 16.6 16.65 15,181
03/21/2014 16.65 16.71 16.59 16.66 9,710
03/20/2014 16.62 16.62 16.54 16.58 9,254
03/19/2014 16.63 16.68 16.61 16.63 15,306
03/18/2014 16.57 16.63 16.55 16.63 9,464
03/17/2014 16.54 16.58 16.5 16.56 10,610
03/14/2014 16.53 16.53 16.49 16.52 9,952
03/13/2014 16.58 16.58 16.44 16.45 58,061
03/12/2014 16.55 16.55 16.47 16.52 20,735
03/11/2014 16.67 16.7 16.57 16.59 12,506
03/10/2014 16.68 16.71 16.6156 16.7 10,099
03/07/2014 16.74 16.74 16.54 16.67 31,815
03/06/2014 16.81 16.85 16.71 16.74 10,251
03/05/2014 16.73 16.79 16.71 16.79 19,737
03/04/2014 16.7 16.78 16.69 16.78 55,446
03/03/2014 16.6 16.7 16.6 16.69 21,154
02/28/2014 16.72 16.72 16.639 16.6499 29,691
02/27/2014 16.8 16.81 16.69 16.69 34,427
02/26/2014 16.79 16.82 16.76 16.77 13,503
02/25/2014 16.83 16.83 16.72 16.78 16,378
02/24/2014 16.75 16.82 16.73 16.79 17,807
02/21/2014 16.74 16.77 16.64 16.75 27,175
02/20/2014 16.65 16.71 16.65 16.65 14,219
02/19/2014 16.61 16.66 16.57 16.65 14,186
02/18/2014 16.58 16.6 16.57 16.6 11,045
02/14/2014 16.61 16.64 16.57 16.6299 13,599
02/13/2014 16.57 16.62 16.5206 16.59 33,575
02/12/2014 16.58 16.58 16.45 16.55 25,951
02/11/2014 16.64 16.7 16.43 16.7 19,740
02/10/2014 16.5 16.52 16.43 16.52 10,859
02/07/2014 16.49 16.49 16.3501 16.45 13,025
02/06/2014 16.3 16.39 16.29 16.37 12,528
02/05/2014 16.27 16.32 16.21 16.31 15,482
02/04/2014 16.19 16.3297 16.12 16.28 31,958
02/03/2014 16.19 16.225 16.15 16.18 26,253
01/31/2014 16.19 16.21 16.15 16.19 16,395
01/30/2014 16.28 16.28 16.189 16.21 17,702
01/29/2014 16.26 16.26 16.11 16.17 14,101
01/28/2014 16.15 16.26 16.15 16.2188 16,594
01/27/2014 16.42 16.42 16.1 16.23 63,090
01/24/2014 16.5 16.5 16.3 16.359 18,412
01/23/2014 16.38 16.5 16.351 16.46 28,060
01/22/2014 16.36 16.47 16.34 16.3762 35,956
01/21/2014 16.35 16.472 16.35 16.35 18,790
01/17/2014 16.34 16.38 16.31 16.34 18,678
01/16/2014 16.29 16.34 16.18 16.34 43,598
01/15/2014 16.21 16.24 16.12 16.23 18,463
01/14/2014 16.22 16.22 16.12 16.22 16,824
01/13/2014 16 16.19 16 16.17 33,793
01/10/2014 16.18 16.25 16.16 16.2 29,598
01/09/2014 16.08 16.1 16.06 16.1 21,811
01/08/2014 16 16.06 15.98 16 22,996
01/07/2014 15.96 16.08 15.96 16.03 38,887
01/06/2014 15.96 16.01 15.93 16.01 27,127
01/03/2014 16.11 16.11 15.95 16.02 25,505
01/02/2014 16.01 16.1 15.94 16.04 26,128
12/31/2013 16.05 16.0899 15.94 16.07 49,286
12/30/2013 16.05 16.18 15.9 15.99 45,409
12/27/2013 16.2 16.2002 16.05 16.12 19,001
12/26/2013 16.1 16.2 16.01 16.13 33,923
12/24/2013 16.2 16.2 16.09 16.1205 16,263
12/23/2013 15.81 16.2 15.81 16.14 57,259
12/20/2013 15.87 15.9 15.82 15.9 25,036
12/19/2013 15.85 15.85 15.79 15.84 22,932
12/18/2013 15.76 15.85 15.72 15.83 52,788
12/17/2013 15.75 15.83 15.71 15.81 42,661
12/16/2013 15.88 15.9 15.73 15.73 57,602
12/13/2013 15.86 15.86 15.72 15.79 17,773
12/12/2013 15.82 15.82 15.67 15.79 83,790
12/11/2013 15.92 15.92 15.75 15.75 29,334
12/10/2013 15.73 15.81 15.69 15.81 19,177
12/09/2013 15.83 15.92 15.82 15.88 29,664
12/06/2013 15.83 15.92 15.79 15.91 33,465
12/05/2013 15.87 15.91 15.87 15.87 23,262
12/04/2013 15.97 15.97 15.86 15.8825 17,627
12/03/2013 15.92 15.92 15.77 15.91 23,468
12/02/2013 15.78 15.9 15.76 15.87 29,393
11/29/2013 15.88 15.92 15.78 15.86 43,001
11/27/2013 15.85 15.88 15.76 15.82 12,636
11/26/2013 15.81 15.85 15.75 15.81 28,493
11/25/2013 15.76 15.81 15.72 15.76 38,037
11/22/2013 15.94 15.94 15.75 15.84 19,234
11/21/2013 15.82 15.89 15.77 15.87 15,673
11/20/2013 15.94 15.94 15.76 15.83 35,066
11/19/2013 15.83 15.915 15.78 15.86 21,774
11/18/2013 15.96 15.96 15.85 15.88 14,025
11/15/2013 16.06 16.06 15.88 15.9 14,478
11/14/2013 16 16 15.85 15.96 10,394
11/13/2013 15.95 15.971 15.82 15.9 24,857
11/12/2013 16.1 16.1 15.95 16.02 7,655
11/11/2013 16.12 16.12 15.97 16.07 12,575
11/08/2013 16.14 16.14 16 16.06 11,653
11/07/2013 15.98 16.2 15.98 16.0618 22,899
11/06/2013 16.16 16.17 16.08 16.12 64,269
11/05/2013 16.19 16.23 16.13 16.16 44,590
11/04/2013 16.33 16.33 16.2 16.29 6,890
11/01/2013 16.23 16.31 16.03 16.22 40,249
10/31/2013 16.36 16.36 16.22 16.2301 8,325
10/30/2013 16.36 16.37 16.28 16.28 12,241
10/29/2013 16.4 16.4 16.2 16.29 11,956
10/28/2013 16.32 16.3372 16.25 16.3 13,292
10/25/2013 16.22 16.24 16.16 16.24 5,971
10/24/2013 16.21 16.21 16.09 16.1459 12,884
10/23/2013 16.11 16.15 15.98 16.1294 10,115
10/22/2013 15.99 16.07 15.95 16.07 15,084
10/21/2013 15.95 16.01 15.94 15.99 23,979
10/18/2013 16.05 16.05 15.93 15.93 13,441
10/17/2013 15.97 16.02 15.93 16.01 31,487
10/16/2013 15.89 15.99 15.89 15.93 22,878
10/15/2013 15.95 15.95 15.74 15.89 19,309
10/14/2013 16 16 15.9 15.9401 12,892
10/11/2013 15.73 15.96 15.73 15.94 20,860
10/10/2013 15.8 15.85 15.7 15.8 16,835
10/09/2013 15.77 15.79 15.64 15.72 23,086
10/08/2013 15.8 15.81 15.7 15.74 11,913
10/07/2013 15.77 15.8399 15.7 15.72 15,878
10/04/2013 15.76 15.86 15.76 15.84 9,234
10/03/2013 15.95 15.95 15.72 15.79 19,604
10/02/2013 15.98 15.98 15.7521 15.88 20,677
10/01/2013 15.99 15.99 15.85 15.96 18,945
09/30/2013 15.9 15.93 15.78 15.92 15,151
09/27/2013 15.9 15.91 15.73 15.9 31,866
09/26/2013 15.92 15.92 15.74 15.86 22,416
09/25/2013 15.9 15.9 15.81 15.85 16,635
09/24/2013 15.72 15.86 15.67 15.82 12,812
09/23/2013 15.73 15.8 15.66 15.78 35,023
09/20/2013 15.8 15.89 15.71 15.8 31,265
09/19/2013 15.99 15.99 15.81 15.86 24,731
09/18/2013 15.6 15.92 15.6 15.92 34,725
09/17/2013 15.75 15.75 15.56 15.67 46,110
09/16/2013 15.67 15.76 15.62 15.7 21,989
09/13/2013 15.72 15.72 15.54 15.64 13,082
09/12/2013 15.6 15.73 15.56 15.63 19,661
09/11/2013 15.81 15.84 15.581 15.64 16,888
09/10/2013 15.85 15.85 15.65 15.85 15,312
09/09/2013 15.71 15.8 15.71 15.79 20,658
09/06/2013 15.75 15.9078 15.72 15.75 16,095
09/05/2013 15.74 15.8399 15.73 15.73 17,348
09/04/2013 15.76 15.84 15.76 15.84 12,477
09/03/2013 15.89 15.95 15.7 15.76 18,140
08/30/2013 15.84 15.89 15.768 15.89 9,664
08/29/2013 15.82 15.84 15.69 15.8 14,405
08/28/2013 15.7 15.78 15.668 15.78 7,390
08/27/2013 15.76 15.76 15.66 15.67 12,580
08/26/2013 15.8 15.8 15.64 15.72 13,774
08/23/2013 15.88 15.88 15.68 15.73 17,027
08/22/2013 15.77 15.82 15.72 15.82 17,909
08/21/2013 15.72 15.85 15.6 15.73 53,073
08/20/2013 15.67 15.82 15.56 15.72 24,737
08/19/2013 15.79 15.9094 15.62 15.71 38,065
08/16/2013 15.97 16 15.7701 15.8 26,371
08/15/2013 15.88 16.05 15.8101 15.93 20,228
08/14/2013 16 16.04 15.9201 16.03 29,423
08/13/2013 15.94 15.99 15.8699 15.99 20,031
08/12/2013 15.9 15.99 15.79 15.99 28,926
08/09/2013 15.93 15.93 15.8 15.8001 15,902
08/08/2013 15.83 15.83 15.7 15.812 12,416
08/07/2013 15.88 15.914 15.75 15.87 12,233
08/06/2013 15.81 15.85 15.6916 15.83 13,643
08/05/2013 15.86 15.86 15.75 15.75 21,362
08/02/2013 15.75 15.95 15.72 15.95 17,763
08/01/2013 16 16 15.81 15.86 27,906
07/31/2013 15.98 15.99 15.84 15.89 13,292
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.

Research Brokers before you trade

Want to trade FX?