Invesco High Income Trust II (VLT)
NYSE: VLT · Real-Time Price · USD
10.61
-0.11 (-1.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
VLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.72 | 10.72 | 10.56 | 10.61 | 10.61 | -1.03% | 15,476 |
| Mar 5, 2026 | 10.77 | 10.87 | 10.72 | 10.72 | 10.72 | -1.13% | 9,078 |
| Mar 4, 2026 | 10.81 | 10.91 | 10.79 | 10.84 | 10.84 | 0.22% | 8,116 |
| Mar 3, 2026 | 10.87 | 10.98 | 10.78 | 10.82 | 10.82 | -0.74% | 15,481 |
| Mar 2, 2026 | 10.86 | 10.91 | 10.81 | 10.90 | 10.90 | 0.18% | 22,635 |
| Feb 27, 2026 | 10.88 | 10.92 | 10.83 | 10.88 | 10.88 | 0.09% | 18,709 |
| Feb 26, 2026 | 10.86 | 10.89 | 10.83 | 10.87 | 10.87 | 0.37% | 13,138 |
| Feb 25, 2026 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 0.05% | 3,996 |
| Feb 24, 2026 | 10.80 | 10.84 | 10.77 | 10.83 | 10.83 | 0.05% | 10,737 |
| Feb 23, 2026 | 10.95 | 10.97 | 10.81 | 10.82 | 10.82 | -1.01% | 12,858 |
| Feb 20, 2026 | 10.95 | 10.97 | 10.88 | 10.93 | 10.93 | - | 7,899 |
| Feb 19, 2026 | 10.91 | 10.95 | 10.91 | 10.93 | 10.93 | -0.09% | 5,619 |
| Feb 18, 2026 | 10.97 | 10.97 | 10.89 | 10.94 | 10.94 | -0.09% | 32,989 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -1.04% | 7,243 |
| Feb 13, 2026 | 11.04 | 11.13 | 11.02 | 11.07 | 10.97 | 0.68% | 12,130 |
| Feb 12, 2026 | 11.06 | 11.10 | 10.99 | 10.99 | 10.90 | -0.27% | 24,659 |
| Feb 11, 2026 | 11.02 | 11.10 | 11.02 | 11.02 | 10.93 | 0.09% | 14,545 |
| Feb 10, 2026 | 11.05 | 11.18 | 11.01 | 11.01 | 10.92 | -0.27% | 20,241 |
| Feb 9, 2026 | 11.05 | 11.16 | 11.04 | 11.04 | 10.95 | -0.09% | 25,264 |
| Feb 6, 2026 | 11.06 | 11.09 | 11.02 | 11.05 | 10.96 | 0.09% | 21,010 |
| Feb 5, 2026 | 11.09 | 11.16 | 11.02 | 11.04 | 10.95 | -0.63% | 16,967 |
| Feb 4, 2026 | 11.14 | 11.20 | 11.07 | 11.11 | 11.02 | -0.09% | 25,517 |
| Feb 3, 2026 | 11.17 | 11.17 | 11.08 | 11.12 | 11.03 | 0.09% | 19,085 |
| Feb 2, 2026 | 11.04 | 11.17 | 11.04 | 11.11 | 11.02 | 0.09% | 49,348 |
| Jan 30, 2026 | 11.14 | 11.17 | 11.08 | 11.10 | 11.01 | -0.72% | 23,167 |
| Jan 29, 2026 | 11.16 | 11.18 | 11.08 | 11.18 | 11.09 | 0.18% | 26,240 |
| Jan 28, 2026 | 11.12 | 11.26 | 11.11 | 11.16 | 11.07 | 0.36% | 20,049 |
| Jan 27, 2026 | 11.13 | 11.19 | 11.12 | 11.12 | 11.03 | -0.09% | 4,588 |
| Jan 26, 2026 | 11.16 | 11.17 | 11.10 | 11.13 | 11.04 | - | 9,470 |
| Jan 23, 2026 | 11.12 | 11.18 | 11.10 | 11.13 | 11.04 | - | 18,012 |
| Jan 22, 2026 | 11.12 | 11.21 | 11.11 | 11.13 | 11.04 | -0.18% | 16,813 |
| Jan 21, 2026 | 11.16 | 11.20 | 11.05 | 11.15 | 11.06 | -0.18% | 34,494 |
| Jan 20, 2026 | 11.15 | 11.17 | 11.01 | 11.17 | 11.08 | -0.18% | 26,791 |
| Jan 16, 2026 | 11.20 | 11.20 | 11.09 | 11.19 | 11.09 | 0.09% | 11,372 |
| Jan 15, 2026 | 11.14 | 11.23 | 11.14 | 11.18 | 11.09 | -1.15% | 14,566 |
| Jan 14, 2026 | 11.30 | 11.31 | 11.25 | 11.31 | 11.12 | 0.35% | 10,649 |
| Jan 13, 2026 | 11.29 | 11.30 | 11.27 | 11.27 | 11.08 | -0.27% | 43,162 |
| Jan 12, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.11 | 0.33% | 14,040 |
| Jan 9, 2026 | 11.29 | 11.29 | 11.26 | 11.26 | 11.07 | -0.12% | 8,857 |
| Jan 8, 2026 | 11.24 | 11.28 | 11.21 | 11.28 | 11.09 | -0.12% | 5,319 |
| Jan 7, 2026 | 11.30 | 11.30 | 11.24 | 11.29 | 11.10 | 0.23% | 25,507 |
| Jan 6, 2026 | 11.16 | 11.28 | 11.16 | 11.26 | 11.07 | 0.48% | 33,325 |
| Jan 5, 2026 | 11.14 | 11.21 | 11.11 | 11.21 | 11.02 | 0.54% | 17,854 |
| Jan 2, 2026 | 11.17 | 11.17 | 11.13 | 11.15 | 10.96 | -0.18% | 19,678 |
| Dec 31, 2025 | 11.13 | 11.17 | 11.10 | 11.17 | 10.98 | 0.18% | 25,378 |
| Dec 30, 2025 | 11.08 | 11.15 | 11.08 | 11.15 | 10.96 | 0.63% | 28,676 |
| Dec 29, 2025 | 11.08 | 11.10 | 11.07 | 11.08 | 10.89 | - | 20,521 |
| Dec 26, 2025 | 11.05 | 11.12 | 11.05 | 11.08 | 10.89 | - | 6,905 |
| Dec 24, 2025 | 11.04 | 11.11 | 11.04 | 11.08 | 10.89 | - | 2,278 |
| Dec 23, 2025 | 11.03 | 11.10 | 11.01 | 11.08 | 10.89 | 0.45% | 11,065 |
| Dec 22, 2025 | 11.03 | 11.06 | 11.00 | 11.03 | 10.85 | 0.18% | 13,656 |
| Dec 19, 2025 | 10.99 | 11.04 | 10.99 | 11.01 | 10.83 | 0.09% | 20,195 |
| Dec 18, 2025 | 10.96 | 11.00 | 10.95 | 11.00 | 10.82 | 0.46% | 11,491 |
| Dec 17, 2025 | 10.99 | 11.01 | 10.95 | 10.95 | 10.77 | -0.36% | 8,821 |
| Dec 16, 2025 | 11.00 | 11.05 | 10.98 | 10.99 | 10.81 | -1.17% | 9,706 |
| Dec 15, 2025 | 11.11 | 11.15 | 11.08 | 11.12 | 10.84 | 0.18% | 16,296 |
| Dec 12, 2025 | 11.12 | 11.13 | 11.06 | 11.10 | 10.82 | -0.09% | 11,808 |
| Dec 11, 2025 | 11.11 | 11.14 | 11.10 | 11.11 | 10.83 | -0.27% | 9,666 |
| Dec 10, 2025 | 11.12 | 11.14 | 11.07 | 11.14 | 10.86 | 0.36% | 10,271 |
| Dec 9, 2025 | 11.09 | 11.14 | 11.09 | 11.10 | 10.82 | -0.09% | 5,470 |
| Dec 8, 2025 | 11.13 | 11.16 | 11.09 | 11.11 | 10.83 | -0.27% | 20,953 |
| Dec 5, 2025 | 11.16 | 11.18 | 11.12 | 11.14 | 10.86 | 0.09% | 16,373 |
| Dec 4, 2025 | 11.11 | 11.18 | 11.11 | 11.13 | 10.85 | 0.04% | 19,901 |
| Dec 3, 2025 | 11.15 | 11.16 | 11.11 | 11.13 | 10.85 | -0.22% | 11,100 |
| Dec 2, 2025 | 11.26 | 11.26 | 11.04 | 11.15 | 10.87 | -0.62% | 37,698 |
| Dec 1, 2025 | 11.21 | 11.30 | 11.20 | 11.22 | 10.94 | -0.44% | 18,391 |
| Nov 28, 2025 | 11.20 | 11.29 | 11.19 | 11.27 | 10.99 | 1.17% | 17,254 |
| Nov 26, 2025 | 11.11 | 11.19 | 11.07 | 11.14 | 10.86 | -0.18% | 35,632 |
| Nov 25, 2025 | 11.12 | 11.17 | 11.11 | 11.16 | 10.88 | 0.45% | 9,180 |
| Nov 24, 2025 | 11.12 | 11.17 | 11.11 | 11.11 | 10.83 | 0.05% | 6,523 |
| Nov 21, 2025 | 11.15 | 11.18 | 11.08 | 11.10 | 10.83 | -0.23% | 12,463 |
| Nov 20, 2025 | 11.27 | 11.27 | 11.13 | 11.13 | 10.85 | -0.62% | 8,737 |
| Nov 19, 2025 | 11.22 | 11.24 | 11.17 | 11.20 | 10.92 | -0.10% | 7,517 |
| Nov 18, 2025 | 11.20 | 11.26 | 11.15 | 11.21 | 10.93 | -0.08% | 8,133 |
| Nov 17, 2025 | 11.17 | 11.23 | 11.11 | 11.22 | 10.94 | -0.18% | 19,653 |
| Nov 14, 2025 | 11.25 | 11.27 | 11.22 | 11.24 | 10.87 | 0.31% | 43,987 |
| Nov 13, 2025 | 11.27 | 11.30 | 11.20 | 11.21 | 10.83 | -0.31% | 11,385 |
| Nov 12, 2025 | 11.30 | 11.30 | 11.23 | 11.24 | 10.87 | -0.18% | 12,741 |
| Nov 11, 2025 | 11.30 | 11.30 | 11.21 | 11.26 | 10.89 | 0.18% | 15,538 |
| Nov 10, 2025 | 11.15 | 11.34 | 11.14 | 11.24 | 10.87 | 0.65% | 27,391 |
| Nov 7, 2025 | 11.20 | 11.21 | 11.17 | 11.17 | 10.80 | -0.29% | 3,095 |
| Nov 6, 2025 | 11.19 | 11.24 | 11.18 | 11.20 | 10.83 | 0.18% | 6,331 |
| Nov 5, 2025 | 11.22 | 11.23 | 11.16 | 11.18 | 10.81 | -0.36% | 9,600 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.21 | 11.22 | 10.85 | 0.09% | 25,249 |
| Nov 3, 2025 | 11.19 | 11.29 | 11.16 | 11.21 | 10.84 | -0.71% | 20,622 |
| Oct 31, 2025 | 11.31 | 11.31 | 11.25 | 11.29 | 10.92 | 0.27% | 15,819 |
| Oct 30, 2025 | 11.24 | 11.28 | 11.24 | 11.26 | 10.89 | 0.54% | 11,572 |
| Oct 29, 2025 | 11.17 | 11.31 | 11.17 | 11.20 | 10.83 | 0.36% | 40,571 |
| Oct 28, 2025 | 11.17 | 11.21 | 11.10 | 11.16 | 10.79 | -0.09% | 9,395 |
| Oct 27, 2025 | 11.16 | 11.19 | 11.15 | 11.17 | 10.80 | 0.45% | 10,212 |
| Oct 24, 2025 | 11.10 | 11.16 | 11.10 | 11.12 | 10.75 | 0.41% | 8,686 |
| Oct 23, 2025 | 11.08 | 11.13 | 11.05 | 11.08 | 10.71 | 0.23% | 23,881 |
| Oct 22, 2025 | 11.06 | 11.09 | 11.02 | 11.05 | 10.68 | 0.09% | 20,614 |
| Oct 21, 2025 | 10.98 | 11.06 | 10.98 | 11.04 | 10.67 | 0.73% | 8,813 |
| Oct 20, 2025 | 11.04 | 11.21 | 10.93 | 10.96 | 10.60 | -0.45% | 51,370 |
| Oct 17, 2025 | 11.17 | 11.17 | 11.00 | 11.01 | 10.64 | -1.53% | 22,700 |
| Oct 16, 2025 | 11.26 | 11.34 | 11.11 | 11.18 | 10.81 | -1.05% | 15,106 |
| Oct 15, 2025 | 11.30 | 11.34 | 11.29 | 11.30 | 10.83 | 0.09% | 12,192 |
| Oct 14, 2025 | 11.30 | 11.33 | 11.26 | 11.29 | 10.82 | -0.27% | 7,025 |
| Oct 13, 2025 | 11.34 | 11.34 | 11.27 | 11.32 | 10.85 | 0.35% | 10,489 |