Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
11.14
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.16 | 11.18 | 11.12 | 11.14 | 11.14 | 0.09% | 16,373 |
| Dec 4, 2025 | 11.11 | 11.18 | 11.11 | 11.13 | 11.13 | 0.04% | 19,901 |
| Dec 3, 2025 | 11.15 | 11.16 | 11.11 | 11.13 | 11.13 | -0.22% | 11,100 |
| Dec 2, 2025 | 11.26 | 11.26 | 11.04 | 11.15 | 11.15 | -0.62% | 37,698 |
| Dec 1, 2025 | 11.21 | 11.30 | 11.20 | 11.22 | 11.22 | -0.44% | 18,391 |
| Nov 28, 2025 | 11.20 | 11.29 | 11.19 | 11.27 | 11.27 | 1.17% | 17,254 |
| Nov 26, 2025 | 11.11 | 11.19 | 11.07 | 11.14 | 11.14 | -0.18% | 35,632 |
| Nov 25, 2025 | 11.12 | 11.17 | 11.11 | 11.16 | 11.16 | 0.45% | 9,180 |
| Nov 24, 2025 | 11.12 | 11.17 | 11.11 | 11.11 | 11.11 | 0.05% | 6,523 |
| Nov 21, 2025 | 11.15 | 11.18 | 11.08 | 11.10 | 11.10 | -0.23% | 12,463 |
| Nov 20, 2025 | 11.27 | 11.27 | 11.13 | 11.13 | 11.13 | -0.62% | 8,737 |
| Nov 19, 2025 | 11.22 | 11.24 | 11.17 | 11.20 | 11.20 | -0.10% | 7,517 |
| Nov 18, 2025 | 11.20 | 11.26 | 11.15 | 11.21 | 11.21 | -0.08% | 8,133 |
| Nov 17, 2025 | 11.17 | 11.23 | 11.11 | 11.22 | 11.22 | -0.18% | 19,653 |
| Nov 14, 2025 | 11.25 | 11.27 | 11.22 | 11.24 | 11.15 | 0.31% | 43,987 |
| Nov 13, 2025 | 11.27 | 11.30 | 11.20 | 11.21 | 11.11 | -0.31% | 11,385 |
| Nov 12, 2025 | 11.30 | 11.30 | 11.23 | 11.24 | 11.15 | -0.18% | 12,741 |
| Nov 11, 2025 | 11.30 | 11.30 | 11.21 | 11.26 | 11.17 | 0.18% | 15,538 |
| Nov 10, 2025 | 11.15 | 11.34 | 11.14 | 11.24 | 11.15 | 0.65% | 27,391 |
| Nov 7, 2025 | 11.20 | 11.21 | 11.17 | 11.17 | 11.07 | -0.29% | 3,095 |
| Nov 6, 2025 | 11.19 | 11.24 | 11.18 | 11.20 | 11.11 | 0.18% | 6,331 |
| Nov 5, 2025 | 11.22 | 11.23 | 11.16 | 11.18 | 11.09 | -0.36% | 9,600 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.21 | 11.22 | 11.13 | 0.09% | 25,249 |
| Nov 3, 2025 | 11.19 | 11.29 | 11.16 | 11.21 | 11.12 | -0.71% | 20,622 |
| Oct 31, 2025 | 11.31 | 11.31 | 11.25 | 11.29 | 11.20 | 0.27% | 15,819 |
| Oct 30, 2025 | 11.24 | 11.28 | 11.24 | 11.26 | 11.17 | 0.54% | 11,572 |
| Oct 29, 2025 | 11.17 | 11.31 | 11.17 | 11.20 | 11.11 | 0.36% | 40,571 |
| Oct 28, 2025 | 11.17 | 11.21 | 11.10 | 11.16 | 11.07 | -0.09% | 9,395 |
| Oct 27, 2025 | 11.16 | 11.19 | 11.15 | 11.17 | 11.08 | 0.45% | 10,212 |
| Oct 24, 2025 | 11.10 | 11.16 | 11.10 | 11.12 | 11.03 | 0.41% | 8,686 |
| Oct 23, 2025 | 11.08 | 11.13 | 11.05 | 11.08 | 10.98 | 0.23% | 23,881 |
| Oct 22, 2025 | 11.06 | 11.09 | 11.02 | 11.05 | 10.96 | 0.09% | 20,614 |
| Oct 21, 2025 | 10.98 | 11.06 | 10.98 | 11.04 | 10.95 | 0.73% | 8,813 |
| Oct 20, 2025 | 11.04 | 11.21 | 10.93 | 10.96 | 10.87 | -0.45% | 51,370 |
| Oct 17, 2025 | 11.17 | 11.17 | 11.00 | 11.01 | 10.92 | -1.53% | 22,700 |
| Oct 16, 2025 | 11.26 | 11.34 | 11.11 | 11.18 | 11.09 | -1.05% | 15,106 |
| Oct 15, 2025 | 11.30 | 11.34 | 11.29 | 11.30 | 11.11 | 0.09% | 12,192 |
| Oct 14, 2025 | 11.30 | 11.33 | 11.26 | 11.29 | 11.10 | -0.27% | 7,025 |
| Oct 13, 2025 | 11.34 | 11.34 | 11.27 | 11.32 | 11.13 | 0.35% | 10,489 |
| Oct 10, 2025 | 11.39 | 11.39 | 11.16 | 11.28 | 11.09 | -0.97% | 20,419 |
| Oct 9, 2025 | 11.36 | 11.39 | 11.31 | 11.39 | 11.20 | 0.44% | 6,168 |
| Oct 8, 2025 | 11.36 | 11.38 | 11.32 | 11.34 | 11.15 | -0.53% | 15,926 |
| Oct 7, 2025 | 11.31 | 11.40 | 11.21 | 11.40 | 11.21 | 0.97% | 21,714 |
| Oct 6, 2025 | 11.27 | 11.35 | 11.27 | 11.29 | 11.10 | 0.31% | 56,879 |
| Oct 3, 2025 | 11.31 | 11.34 | 11.23 | 11.26 | 11.07 | -0.49% | 9,031 |
| Oct 2, 2025 | 11.33 | 11.39 | 11.23 | 11.31 | 11.12 | - | 18,393 |
| Oct 1, 2025 | 11.24 | 11.35 | 11.21 | 11.31 | 11.12 | 0.80% | 11,169 |
| Sep 30, 2025 | 11.24 | 11.25 | 11.20 | 11.22 | 11.03 | 0.18% | 15,505 |
| Sep 29, 2025 | 11.25 | 11.25 | 11.13 | 11.20 | 11.01 | -0.18% | 25,044 |
| Sep 26, 2025 | 11.26 | 11.29 | 11.20 | 11.22 | 11.03 | -0.18% | 13,392 |
| Sep 25, 2025 | 11.28 | 11.28 | 11.20 | 11.24 | 11.05 | -0.71% | 9,746 |
| Sep 24, 2025 | 11.32 | 11.33 | 11.27 | 11.32 | 11.13 | -0.18% | 12,025 |
| Sep 23, 2025 | 11.28 | 11.34 | 11.27 | 11.34 | 11.15 | 0.89% | 12,808 |
| Sep 22, 2025 | 11.23 | 11.28 | 11.22 | 11.24 | 11.05 | -0.14% | 20,781 |
| Sep 19, 2025 | 11.29 | 11.29 | 11.25 | 11.26 | 11.07 | -0.26% | 14,333 |
| Sep 18, 2025 | 11.32 | 11.32 | 11.25 | 11.29 | 11.10 | -0.13% | 10,516 |
| Sep 17, 2025 | 11.30 | 11.31 | 11.28 | 11.30 | 11.11 | -0.08% | 15,701 |
| Sep 16, 2025 | 11.33 | 11.33 | 11.29 | 11.31 | 11.12 | -1.02% | 14,059 |
| Sep 15, 2025 | 11.30 | 11.43 | 11.28 | 11.43 | 11.14 | 1.20% | 76,406 |
| Sep 12, 2025 | 11.15 | 11.33 | 11.15 | 11.29 | 11.01 | 0.78% | 42,182 |
| Sep 11, 2025 | 11.25 | 11.29 | 11.18 | 11.20 | 10.93 | -0.07% | 17,239 |
| Sep 10, 2025 | 11.26 | 11.29 | 11.20 | 11.21 | 10.93 | -0.12% | 22,006 |
| Sep 9, 2025 | 11.22 | 11.26 | 11.20 | 11.23 | 10.95 | 0.22% | 27,775 |
| Sep 8, 2025 | 11.19 | 11.25 | 11.19 | 11.20 | 10.92 | 0.09% | 21,883 |
| Sep 5, 2025 | 11.18 | 11.20 | 11.16 | 11.19 | 10.91 | 0.18% | 15,788 |
| Sep 4, 2025 | 11.18 | 11.18 | 11.13 | 11.17 | 10.89 | 0.04% | 12,867 |
| Sep 3, 2025 | 11.17 | 11.17 | 11.14 | 11.17 | 10.89 | 0.13% | 9,001 |
| Sep 2, 2025 | 11.10 | 11.16 | 11.10 | 11.15 | 10.88 | 0.01% | 18,647 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.12 | 11.15 | 10.87 | 0.27% | 13,930 |
| Aug 28, 2025 | 11.12 | 11.12 | 11.10 | 11.12 | 10.85 | - | 24,779 |
| Aug 27, 2025 | 11.11 | 11.12 | 11.10 | 11.12 | 10.85 | 0.24% | 15,641 |
| Aug 26, 2025 | 11.12 | 11.12 | 11.08 | 11.09 | 10.82 | -0.15% | 14,946 |
| Aug 25, 2025 | 11.07 | 11.12 | 11.07 | 11.11 | 10.84 | -0.09% | 19,488 |
| Aug 22, 2025 | 11.12 | 11.15 | 11.08 | 11.12 | 10.85 | 0.36% | 11,213 |
| Aug 21, 2025 | 11.08 | 11.12 | 11.03 | 11.08 | 10.81 | 0.09% | 9,122 |
| Aug 20, 2025 | 11.08 | 11.19 | 11.01 | 11.07 | 10.80 | -0.36% | 14,861 |
| Aug 19, 2025 | 11.11 | 11.14 | 11.10 | 11.11 | 10.84 | -0.02% | 13,924 |
| Aug 18, 2025 | 11.06 | 11.14 | 11.06 | 11.11 | 10.84 | -0.70% | 21,106 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.18 | 11.19 | 10.82 | -0.09% | 30,543 |
| Aug 14, 2025 | 11.13 | 11.20 | 11.11 | 11.20 | 10.83 | 0.63% | 50,579 |
| Aug 13, 2025 | 11.09 | 11.14 | 11.09 | 11.13 | 10.76 | 0.41% | 14,383 |
| Aug 12, 2025 | 11.09 | 11.09 | 11.08 | 11.09 | 10.72 | 0.04% | 16,167 |
| Aug 11, 2025 | 11.10 | 11.11 | 11.08 | 11.08 | 10.71 | -0.17% | 13,202 |
| Aug 8, 2025 | 11.09 | 11.11 | 11.08 | 11.10 | 10.73 | 0.27% | 10,344 |
| Aug 7, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 10.70 | 0.18% | 10,675 |
| Aug 6, 2025 | 11.09 | 11.14 | 11.05 | 11.05 | 10.68 | -0.18% | 19,746 |
| Aug 5, 2025 | 11.06 | 11.11 | 11.00 | 11.07 | 10.70 | - | 14,898 |
| Aug 4, 2025 | 11.11 | 11.11 | 11.04 | 11.07 | 10.70 | 0.09% | 16,702 |
| Aug 1, 2025 | 11.09 | 11.11 | 11.06 | 11.06 | 10.69 | - | 45,765 |
| Jul 31, 2025 | 11.07 | 11.09 | 11.03 | 11.06 | 10.69 | -0.09% | 23,265 |
| Jul 30, 2025 | 11.01 | 11.14 | 10.97 | 11.07 | 10.70 | 0.36% | 29,580 |
| Jul 29, 2025 | 11.05 | 11.06 | 11.01 | 11.03 | 10.66 | 0.05% | 9,288 |
| Jul 28, 2025 | 11.01 | 11.07 | 11.01 | 11.03 | 10.66 | 0.50% | 19,858 |
| Jul 25, 2025 | 10.97 | 10.99 | 10.97 | 10.97 | 10.61 | 0.46% | 12,301 |
| Jul 24, 2025 | 10.97 | 10.99 | 10.91 | 10.92 | 10.56 | -0.09% | 7,108 |
| Jul 23, 2025 | 10.93 | 11.00 | 10.90 | 10.93 | 10.57 | 0.18% | 41,389 |
| Jul 22, 2025 | 10.90 | 10.99 | 10.87 | 10.91 | 10.55 | 0.09% | 28,457 |
| Jul 21, 2025 | 10.92 | 10.98 | 10.90 | 10.90 | 10.54 | -0.18% | 8,914 |
| Jul 18, 2025 | 10.98 | 10.98 | 10.90 | 10.92 | 10.56 | -0.55% | 28,160 |
| Jul 17, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.62 | 0.18% | 8,937 |