Invesco High Income Trust II (VLT)

NYSE: VLT · Real-Time Price · USD

10.33

-0.02 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

10.76

+0.43 (4.18%)

After-hours: Apr 28, 2026, 7:14 PM EDT

VLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.36	10.36	10.30	10.33	10.33	-0.23%	4,973
Apr 27, 2026	10.35	10.42	10.35	10.35	10.35	0.04%	8,234
Apr 24, 2026	10.33	10.39	10.33	10.35	10.35	-0.10%	19,354
Apr 23, 2026	10.39	10.41	10.34	10.36	10.36	-0.34%	18,453
Apr 22, 2026	10.41	10.43	10.38	10.40	10.40	-0.14%	9,811
Apr 21, 2026	10.43	10.45	10.40	10.41	10.41	-0.48%	5,511
Apr 20, 2026	10.46	10.51	10.46	10.46	10.46	0.34%	24,245
Apr 17, 2026	10.44	10.49	10.40	10.43	10.43	0.05%	12,796
Apr 16, 2026	10.39	10.45	10.39	10.42	10.42	0.39%	17,773
Apr 15, 2026	10.37	10.50	10.37	10.38	10.38	-0.19%	19,164
Apr 14, 2026	10.37	10.48	10.34	10.40	10.40	-0.19%	58,095
Apr 13, 2026	10.39	10.42	10.33	10.42	10.33	0.48%	19,148
Apr 10, 2026	10.42	10.43	10.36	10.37	10.28	-0.29%	16,336
Apr 9, 2026	10.31	10.44	10.31	10.40	10.31	0.58%	17,962
Apr 8, 2026	10.34	10.35	10.31	10.34	10.25	1.08%	18,584
Apr 7, 2026	10.18	10.23	10.16	10.23	10.14	0.59%	18,725
Apr 6, 2026	10.19	10.25	10.17	10.17	10.08	-0.39%	14,185
Apr 2, 2026	10.19	10.24	10.14	10.21	10.12	0.20%	15,652
Apr 1, 2026	10.15	10.28	10.10	10.19	10.10	0.89%	18,049
Mar 31, 2026	9.94	10.14	9.86	10.10	10.01	2.43%	23,427
Mar 30, 2026	9.93	9.95	9.85	9.86	9.77	-0.70%	21,649
Mar 27, 2026	10.09	10.09	9.91	9.93	9.84	-1.63%	28,978
Mar 26, 2026	10.18	10.18	10.07	10.10	10.01	-1.22%	12,976
Mar 25, 2026	10.23	10.26	10.19	10.22	10.13	0.45%	12,252
Mar 24, 2026	10.12	10.28	10.10	10.17	10.08	-0.16%	28,674
Mar 23, 2026	10.12	10.21	10.12	10.19	10.10	0.96%	13,255
Mar 20, 2026	10.15	10.19	10.04	10.09	10.00	-1.48%	34,707
Mar 19, 2026	10.27	10.27	10.20	10.25	10.16	-0.73%	6,808
Mar 18, 2026	10.37	10.37	10.29	10.32	10.23	-0.12%	11,843
Mar 17, 2026	10.25	10.36	10.25	10.33	10.24	0.26%	24,112
Mar 16, 2026	10.27	10.37	10.27	10.31	10.21	-0.34%	11,431
Mar 13, 2026	10.48	10.48	10.30	10.34	10.16	-1.05%	20,576
Mar 12, 2026	10.51	10.66	10.45	10.45	10.27	-0.57%	4,078
Mar 11, 2026	10.57	10.57	10.51	10.51	10.33	-0.28%	7,076
Mar 10, 2026	10.46	10.57	10.46	10.54	10.35	0.38%	9,207
Mar 9, 2026	10.60	10.60	10.43	10.50	10.32	-1.04%	30,763
Mar 6, 2026	10.72	10.72	10.56	10.61	10.42	-1.03%	15,476
Mar 5, 2026	10.77	10.87	10.72	10.72	10.53	-1.13%	9,078
Mar 4, 2026	10.81	10.91	10.79	10.84	10.65	0.22%	8,116
Mar 3, 2026	10.87	10.98	10.78	10.82	10.63	-0.74%	15,481
Mar 2, 2026	10.86	10.91	10.81	10.90	10.71	0.18%	22,635
Feb 27, 2026	10.88	10.92	10.83	10.88	10.69	0.09%	18,709
Feb 26, 2026	10.86	10.89	10.83	10.87	10.68	0.37%	13,138
Feb 25, 2026	10.87	10.87	10.83	10.83	10.64	0.05%	3,996
Feb 24, 2026	10.80	10.84	10.77	10.83	10.63	0.05%	10,737
Feb 23, 2026	10.95	10.97	10.81	10.82	10.63	-1.01%	12,858
Feb 20, 2026	10.95	10.97	10.88	10.93	10.74	-	7,899
Feb 19, 2026	10.91	10.95	10.91	10.93	10.74	-0.09%	5,619
Feb 18, 2026	10.97	10.97	10.89	10.94	10.75	-0.09%	33,009
Feb 17, 2026	11.00	11.00	10.95	10.95	10.76	-1.04%	7,243
Feb 13, 2026	11.04	11.13	11.02	11.07	10.78	0.68%	12,130
Feb 12, 2026	11.06	11.10	10.99	10.99	10.71	-0.27%	24,659
Feb 11, 2026	11.02	11.10	11.02	11.02	10.73	0.09%	14,545
Feb 10, 2026	11.05	11.18	11.01	11.01	10.72	-0.27%	20,241
Feb 9, 2026	11.05	11.16	11.04	11.04	10.75	-0.09%	25,264
Feb 6, 2026	11.06	11.09	11.02	11.05	10.76	0.09%	21,010
Feb 5, 2026	11.09	11.16	11.02	11.04	10.75	-0.63%	16,967
Feb 4, 2026	11.14	11.20	11.07	11.11	10.82	-0.09%	25,517
Feb 3, 2026	11.17	11.17	11.08	11.12	10.83	0.09%	19,085
Feb 2, 2026	11.04	11.17	11.04	11.11	10.82	0.09%	49,348
Jan 30, 2026	11.14	11.17	11.08	11.10	10.81	-0.72%	23,167
Jan 29, 2026	11.16	11.18	11.08	11.18	10.89	0.18%	26,240
Jan 28, 2026	11.12	11.26	11.11	11.16	10.87	0.36%	20,049
Jan 27, 2026	11.13	11.19	11.12	11.12	10.83	-0.09%	4,588
Jan 26, 2026	11.16	11.17	11.10	11.13	10.84	-	9,470
Jan 23, 2026	11.12	11.18	11.10	11.13	10.84	-	18,012
Jan 22, 2026	11.12	11.21	11.11	11.13	10.84	-0.18%	16,813
Jan 21, 2026	11.16	11.20	11.05	11.15	10.86	-0.18%	34,494
Jan 20, 2026	11.15	11.17	11.01	11.17	10.88	-0.18%	26,791
Jan 16, 2026	11.20	11.20	11.09	11.19	10.90	0.09%	11,372
Jan 15, 2026	11.14	11.23	11.14	11.18	10.89	-1.15%	14,566
Jan 14, 2026	11.30	11.31	11.25	11.31	10.93	0.35%	10,649
Jan 13, 2026	11.29	11.30	11.27	11.27	10.89	-0.27%	43,162
Jan 12, 2026	11.26	11.30	11.26	11.30	10.92	0.33%	14,040
Jan 9, 2026	11.29	11.29	11.26	11.26	10.88	-0.12%	8,857
Jan 8, 2026	11.24	11.28	11.21	11.28	10.89	-0.12%	5,319
Jan 7, 2026	11.30	11.30	11.24	11.29	10.91	0.23%	25,507
Jan 6, 2026	11.16	11.28	11.16	11.26	10.88	0.48%	33,325
Jan 5, 2026	11.14	11.21	11.11	11.21	10.83	0.54%	17,854
Jan 2, 2026	11.17	11.17	11.13	11.15	10.77	-0.18%	19,678
Dec 31, 2025	11.13	11.17	11.10	11.17	10.79	0.18%	25,378
Dec 30, 2025	11.08	11.15	11.08	11.15	10.77	0.63%	28,676
Dec 29, 2025	11.08	11.10	11.07	11.08	10.70	-	20,521
Dec 26, 2025	11.05	11.12	11.05	11.08	10.70	-	6,905
Dec 24, 2025	11.04	11.11	11.04	11.08	10.70	-	2,278
Dec 23, 2025	11.03	11.10	11.01	11.08	10.70	0.45%	11,065
Dec 22, 2025	11.03	11.06	11.00	11.03	10.66	0.18%	13,656
Dec 19, 2025	10.99	11.04	10.99	11.01	10.64	0.09%	20,195
Dec 18, 2025	10.96	11.00	10.95	11.00	10.63	0.46%	11,491
Dec 17, 2025	10.99	11.01	10.95	10.95	10.58	-0.36%	8,821
Dec 16, 2025	11.00	11.05	10.98	10.99	10.62	-1.17%	9,706
Dec 15, 2025	11.11	11.15	11.08	11.12	10.65	0.18%	16,296
Dec 12, 2025	11.12	11.13	11.06	11.10	10.63	-0.09%	11,808
Dec 11, 2025	11.11	11.14	11.10	11.11	10.64	-0.27%	9,666
Dec 10, 2025	11.12	11.14	11.07	11.14	10.67	0.36%	10,271
Dec 9, 2025	11.09	11.14	11.09	11.10	10.63	-0.09%	5,470
Dec 8, 2025	11.13	11.16	11.09	11.11	10.64	-0.27%	20,953
Dec 5, 2025	11.16	11.18	11.12	11.14	10.67	0.09%	16,373
Dec 4, 2025	11.11	11.18	11.11	11.13	10.66	0.04%	19,901
Dec 3, 2025	11.15	11.16	11.11	11.13	10.66	-0.22%	11,100