Invesco High Income Trust II - VLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.2	11.19	11.19	11.2	11.18	30,543
August 14, 2025	11.13	11.2	11.2	11.2	11.11	50,600
August 13, 2025	11.09	11.13	11.13	11.14	11.09	14,383
August 12, 2025	11.09	11.09	11.09	11.09	11.08	16,200
August 11, 2025	11.1	11.08	11.08	11.11	11.08	13,202
August 08, 2025	11.09	11.1	11.1	11.11	11.08	10,344
August 07, 2025	11.09	11.07	11.07	11.09	11.06	10,637
August 06, 2025	11.09	11.05	11.05	11.14	11.05	19,746
August 05, 2025	11.06	11.07	11.07	11.11	11	14,900
August 04, 2025	11.11	11.07	11.07	11.11	11.04	16,702
August 01, 2025	11.09	11.06	11.06	11.11	11.06	45,800
July 31, 2025	11.07	11.06	11.06	11.09	11.03	23,300
July 30, 2025	11.01	11.07	11.07	11.14	10.97	29,600
July 29, 2025	11.05	11.03	11.03	11.06	11.01	9,300
July 28, 2025	11.01	11.03	11.03	11.07	11.01	19,900
July 25, 2025	10.97	10.97	10.97	10.99	10.97	12,301
July 24, 2025	10.97	10.92	10.92	10.99	10.91	7,108
July 23, 2025	10.93	10.93	10.93	11	10.9	41,389
July 22, 2025	10.9	10.91	10.91	10.99	10.87	28,500
July 21, 2025	10.92	10.9	10.9	10.98	10.9	8,914
July 18, 2025	10.98	10.92	10.92	10.98	10.9	28,200
July 17, 2025	10.91	10.98	10.98	10.98	10.91	8,937
July 16, 2025	10.98	10.96	10.96	10.98	10.91	6,443
July 15, 2025	11.08	11.03	11.03	11.08	11	17,000
July 14, 2025	11.03	11.08	11.08	11.11	11.02	12,900
July 11, 2025	11.04	11.01	11.01	11.04	11	8,000
July 10, 2025	11.05	11	11	11.05	11	14,800
July 09, 2025	10.98	11.02	11.02	11.04	10.98	8,000
July 08, 2025	11	10.97	10.97	11	10.96	9,227
July 07, 2025	11.02	10.99	10.99	11.04	10.93	12,108
July 03, 2025	11.01	11.02	11.02	11.02	10.99	11,517
July 02, 2025	11.04	10.99	10.99	11.05	10.97	18,308
July 01, 2025	10.96	11	11	11	10.94	24,612
June 30, 2025	10.93	10.94	10.94	10.94	10.9	19,500
June 27, 2025	10.86	10.9	10.9	10.93	10.86	21,200
June 26, 2025	10.82	10.86	10.86	10.88	10.79	17,216
June 25, 2025	10.78	10.8	10.8	10.8	10.76	10,100
June 24, 2025	10.77	10.75	10.75	10.78	10.66	27,848
June 23, 2025	10.73	10.71	10.71	10.74	10.68	4,710
June 20, 2025	10.67	10.7	10.7	10.71	10.67	8,700
June 18, 2025	10.73	10.67	10.67	10.73	10.66	9,900
June 17, 2025	10.75	10.73	10.73	10.76	10.67	8,900
June 16, 2025	10.79	10.79	10.69	10.91	10.75	31,401
June 13, 2025	10.78	10.74	10.64	10.78	10.71	10,000
June 12, 2025	10.78	10.77	10.67	10.79	10.74	15,149
June 11, 2025	10.81	10.77	10.67	10.81	10.76	16,307
June 10, 2025	10.81	10.78	10.68	10.81	10.75	25,000
June 09, 2025	10.78	10.77	10.67	10.78	10.69	43,710
June 06, 2025	10.76	10.69	10.59	10.79	10.68	35,447
June 05, 2025	10.72	10.73	10.63	10.73	10.7	9,640
June 04, 2025	10.71	10.7	10.6	10.72	10.68	8,500
June 03, 2025	10.65	10.68	10.58	10.69	10.65	16,918
June 02, 2025	10.61	10.64	10.54	10.7	10.59	31,800
May 30, 2025	10.61	10.59	10.5	10.62	10.53	21,937
May 29, 2025	10.55	10.6	10.51	10.6	10.55	20,300
May 28, 2025	10.51	10.56	10.47	10.57	10.51	9,100
May 27, 2025	10.56	10.52	10.43	10.56	10.51	9,300
May 23, 2025	10.52	10.47	10.47	10.52	10.45	19,466
May 22, 2025	10.51	10.49	10.49	10.51	10.43	12,234
May 21, 2025	10.59	10.48	10.48	10.59	10.4	9,871

Invesco High Income Trust II (VLT) NYSE