Invesco High Income Trust II Common (VLT)
11.10
-0.08 (-0.72%)
NYSE · Last Trade: Feb 1st, 10:32 AM EST
Historical Prices For Invesco High Income Trust II Common (VLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 11.14 | 11.16 | 11.08 | 11.10 | 23,167 | 11.10 |
| 1/29/2026 | 11.16 | 11.18 | 11.08 | 11.18 | 26,240 | 11.18 |
| 1/28/2026 | 11.12 | 11.26 | 11.11 | 11.16 | 20,049 | 11.16 |
| 1/27/2026 | 11.13 | 11.19 | 11.12 | 11.12 | 4,588 | 11.12 |
| 1/26/2026 | 11.16 | 11.17 | 11.10 | 11.13 | 9,470 | 11.13 |
| 1/23/2026 | 11.12 | 11.18 | 11.10 | 11.13 | 18,012 | 11.13 |
| 1/22/2026 | 11.12 | 11.21 | 11.11 | 11.13 | 16,813 | 11.13 |
| 1/21/2026 | 11.16 | 11.20 | 11.05 | 11.15 | 34,494 | 11.15 |
| 1/20/2026 | 11.15 | 11.17 | 11.01 | 11.17 | 26,791 | 11.17 |
| 1/16/2026 | 11.20 | 11.20 | 11.09 | 11.19 | 11,372 | 11.19 |
| 1/15/2026 | 11.14 | 11.23 | 11.14 | 11.18 | 14,566 | 11.18 |
| 1/14/2026 | 11.30 | 11.31 | 11.25 | 11.31 | 10,649 | 11.22 |
| 1/13/2026 | 11.29 | 11.30 | 11.27 | 11.27 | 43,162 | 11.18 |
| 1/12/2026 | 11.26 | 11.30 | 11.26 | 11.30 | 14,040 | 11.21 |
| 1/09/2026 | 11.29 | 11.29 | 11.26 | 11.26 | 8,857 | 11.17 |
| 1/08/2026 | 11.24 | 11.28 | 11.21 | 11.28 | 5,319 | 11.18 |
| 1/07/2026 | 11.30 | 11.30 | 11.24 | 11.29 | 25,506 | 11.20 |
| 1/06/2026 | 11.16 | 11.28 | 11.16 | 11.26 | 33,325 | 11.17 |
| 1/05/2026 | 11.14 | 11.21 | 11.11 | 11.21 | 17,854 | 11.12 |
| 1/02/2026 | 11.17 | 11.17 | 11.13 | 11.15 | 19,678 | 11.06 |
| 12/31/2025 | 11.13 | 11.17 | 11.10 | 11.17 | 25,378 | 11.08 |
| 12/30/2025 | 11.08 | 11.15 | 11.08 | 11.15 | 28,676 | 11.06 |
| 12/29/2025 | 11.08 | 11.10 | 11.07 | 11.08 | 20,521 | 10.99 |
| 12/26/2025 | 11.05 | 11.12 | 11.05 | 11.08 | 6,905 | 10.99 |
| 12/24/2025 | 11.04 | 11.11 | 11.04 | 11.08 | 2,278 | 10.99 |
| 12/23/2025 | 11.03 | 11.10 | 11.01 | 11.08 | 11,065 | 10.99 |
| 12/22/2025 | 11.03 | 11.06 | 11.00 | 11.03 | 13,656 | 10.94 |
| 12/19/2025 | 10.99 | 11.04 | 10.99 | 11.01 | 20,195 | 10.92 |
| 12/18/2025 | 10.96 | 11.00 | 10.95 | 11.00 | 11,491 | 10.91 |
| 12/17/2025 | 10.99 | 11.01 | 10.95 | 10.95 | 8,821 | 10.86 |
| 12/16/2025 | 11.00 | 11.05 | 10.98 | 10.99 | 9,706 | 10.90 |
| 12/15/2025 | 11.11 | 11.15 | 11.08 | 11.12 | 16,296 | 10.93 |
| 12/12/2025 | 11.12 | 11.13 | 11.06 | 11.10 | 11,808 | 10.91 |
| 12/11/2025 | 11.11 | 11.14 | 11.10 | 11.11 | 9,666 | 10.92 |
| 12/10/2025 | 11.12 | 11.14 | 11.07 | 11.14 | 10,271 | 10.95 |
| 12/09/2025 | 11.09 | 11.14 | 11.09 | 11.10 | 5,470 | 10.91 |
| 12/08/2025 | 11.13 | 11.15 | 11.09 | 11.11 | 20,953 | 10.92 |
| 12/05/2025 | 11.16 | 11.18 | 11.12 | 11.14 | 16,373 | 10.95 |
| 12/04/2025 | 11.11 | 11.18 | 11.11 | 11.13 | 19,901 | 10.94 |
| 12/03/2025 | 11.15 | 11.16 | 11.11 | 11.13 | 11,100 | 10.94 |
| 12/02/2025 | 11.26 | 11.26 | 11.04 | 11.15 | 37,698 | 10.96 |
| 12/01/2025 | 11.21 | 11.30 | 11.20 | 11.22 | 18,391 | 11.03 |
| 11/28/2025 | 11.20 | 11.29 | 11.19 | 11.27 | 17,254 | 11.08 |
| 11/26/2025 | 11.11 | 11.19 | 11.07 | 11.14 | 35,632 | 10.95 |
| 11/25/2025 | 11.12 | 11.17 | 11.11 | 11.16 | 9,180 | 10.97 |
| 11/24/2025 | 11.12 | 11.17 | 11.11 | 11.11 | 6,523 | 10.92 |
| 11/21/2025 | 11.15 | 11.18 | 11.08 | 11.10 | 12,463 | 10.92 |
| 11/20/2025 | 11.27 | 11.27 | 11.13 | 11.13 | 8,737 | 10.94 |
| 11/19/2025 | 11.22 | 11.23 | 11.17 | 11.20 | 7,517 | 11.01 |
| 11/18/2025 | 11.20 | 11.26 | 11.15 | 11.21 | 8,133 | 11.02 |
| 11/17/2025 | 11.17 | 11.23 | 11.11 | 11.22 | 19,653 | 11.03 |
| 11/14/2025 | 11.25 | 11.27 | 11.22 | 11.24 | 43,987 | 10.96 |
| 11/13/2025 | 11.27 | 11.30 | 11.20 | 11.20 | 11,385 | 10.93 |
| 11/12/2025 | 11.30 | 11.30 | 11.23 | 11.24 | 12,741 | 10.96 |
| 11/11/2025 | 11.30 | 11.30 | 11.21 | 11.26 | 15,538 | 10.98 |
| 11/10/2025 | 11.15 | 11.34 | 11.14 | 11.24 | 27,391 | 10.96 |
| 11/07/2025 | 11.20 | 11.21 | 11.17 | 11.17 | 3,095 | 10.89 |
| 11/06/2025 | 11.19 | 11.24 | 11.18 | 11.20 | 6,331 | 10.92 |
| 11/05/2025 | 11.22 | 11.23 | 11.16 | 11.18 | 9,600 | 10.90 |
| 11/04/2025 | 11.30 | 11.30 | 11.21 | 11.22 | 25,249 | 10.94 |
| 11/03/2025 | 11.19 | 11.29 | 11.16 | 11.21 | 20,620 | 10.93 |