Invesco High Income Trust II (VLT)

NYSE: VLT · Real-Time Price · USD

10.32

-0.05 (-0.48%)

At close: Jun 26, 2026, 4:00 PM EDT

10.33

+0.01 (0.09%)

After-hours: Jun 26, 2026, 7:00 PM EDT

VLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.33	10.37	10.32	10.32	10.32	-0.48%	13,856
Jun 25, 2026	10.35	10.37	10.33	10.37	10.37	0.58%	7,964
Jun 24, 2026	10.34	10.36	10.30	10.31	10.31	-0.19%	2,733
Jun 23, 2026	10.40	10.40	10.29	10.33	10.33	0.19%	16,165
Jun 22, 2026	10.36	10.36	10.25	10.31	10.31	-0.58%	20,260
Jun 18, 2026	10.43	10.44	10.33	10.37	10.37	0.10%	6,799
Jun 17, 2026	10.35	10.42	10.34	10.36	10.36	-0.20%	18,014
Jun 16, 2026	10.37	10.43	10.37	10.38	10.38	0.10%	4,862
Jun 15, 2026	10.39	10.44	10.23	10.37	10.37	0.06%	24,338
Jun 12, 2026	10.40	10.50	10.36	10.46	10.36	0.34%	8,415
Jun 11, 2026	10.43	10.45	10.41	10.42	10.33	-0.07%	3,721
Jun 10, 2026	10.38	10.49	10.38	10.43	10.34	-0.06%	9,396
Jun 9, 2026	10.39	10.44	10.39	10.43	10.34	0.22%	3,644
Jun 8, 2026	10.37	10.42	10.37	10.41	10.32	0.39%	7,353
Jun 5, 2026	10.49	10.49	10.30	10.37	10.28	-1.43%	12,382
Jun 4, 2026	10.43	10.52	10.43	10.52	10.43	0.57%	13,483
Jun 3, 2026	10.48	10.50	10.44	10.46	10.37	-0.29%	6,052
Jun 2, 2026	10.47	10.60	10.45	10.49	10.40	0.14%	41,861
Jun 1, 2026	10.43	10.48	10.43	10.48	10.38	-0.33%	16,697
May 29, 2026	10.56	10.56	10.44	10.51	10.42	-0.10%	17,758
May 28, 2026	10.47	10.53	10.47	10.52	10.43	0.62%	6,778
May 27, 2026	10.48	10.51	10.40	10.46	10.36	0.14%	16,180
May 26, 2026	10.45	10.46	10.40	10.44	10.35	-0.10%	3,798
May 22, 2026	10.50	10.50	10.39	10.45	10.36	0.10%	6,920
May 21, 2026	10.40	10.54	10.35	10.44	10.35	-0.10%	12,872
May 20, 2026	10.19	10.55	10.19	10.45	10.36	2.63%	130,352
May 19, 2026	10.14	10.21	10.14	10.18	10.09	-0.18%	10,141
May 18, 2026	10.32	10.34	10.20	10.20	10.11	-1.26%	13,256
May 15, 2026	10.48	10.48	10.28	10.33	10.24	-0.96%	8,177
May 14, 2026	10.39	10.45	10.38	10.43	10.34	0.21%	16,931
May 13, 2026	10.49	10.52	10.45	10.50	10.32	0.48%	11,295
May 12, 2026	10.50	10.55	10.45	10.45	10.27	-0.38%	13,070
May 11, 2026	10.55	10.57	10.49	10.49	10.31	-0.57%	21,223
May 8, 2026	10.50	10.56	10.48	10.55	10.37	0.33%	4,205
May 7, 2026	10.58	10.58	10.52	10.52	10.33	-0.14%	9,625
May 6, 2026	10.47	10.54	10.47	10.53	10.35	0.57%	13,041
May 5, 2026	10.49	10.49	10.45	10.47	10.29	0.16%	8,146
May 4, 2026	10.45	10.50	10.40	10.45	10.27	0.03%	21,069
May 1, 2026	10.47	10.50	10.41	10.45	10.27	0.36%	9,145
Apr 30, 2026	10.42	10.42	10.32	10.41	10.23	0.80%	19,231
Apr 29, 2026	10.35	10.44	10.29	10.33	10.15	-	6,971
Apr 28, 2026	10.36	10.36	10.30	10.33	10.15	-0.24%	4,975
Apr 27, 2026	10.35	10.42	10.35	10.35	10.17	0.04%	8,234
Apr 24, 2026	10.33	10.39	10.33	10.35	10.17	-0.10%	19,354
Apr 23, 2026	10.39	10.41	10.34	10.36	10.18	-0.34%	18,453
Apr 22, 2026	10.41	10.43	10.38	10.40	10.21	-0.14%	9,811
Apr 21, 2026	10.43	10.45	10.40	10.41	10.23	-0.48%	5,511
Apr 20, 2026	10.46	10.51	10.46	10.46	10.28	0.34%	24,246
Apr 17, 2026	10.44	10.49	10.40	10.43	10.24	0.05%	12,796
Apr 16, 2026	10.39	10.45	10.39	10.42	10.24	0.39%	17,773
Apr 15, 2026	10.37	10.50	10.37	10.38	10.20	-0.19%	19,164
Apr 14, 2026	10.37	10.48	10.34	10.40	10.22	0.69%	58,095
Apr 13, 2026	10.39	10.42	10.33	10.42	10.15	0.48%	19,148
Apr 10, 2026	10.42	10.43	10.36	10.37	10.10	-0.29%	16,336
Apr 9, 2026	10.31	10.44	10.31	10.40	10.13	0.58%	17,962
Apr 8, 2026	10.34	10.35	10.31	10.34	10.07	1.08%	18,584
Apr 7, 2026	10.18	10.23	10.16	10.23	9.96	0.59%	18,725
Apr 6, 2026	10.19	10.25	10.17	10.17	9.91	-0.39%	14,185
Apr 2, 2026	10.19	10.24	10.14	10.21	9.94	0.20%	15,652
Apr 1, 2026	10.15	10.28	10.10	10.19	9.92	0.89%	18,049
Mar 31, 2026	9.94	10.14	9.86	10.10	9.84	2.43%	23,427
Mar 30, 2026	9.93	9.95	9.85	9.86	9.60	-0.70%	21,649
Mar 27, 2026	10.09	10.09	9.91	9.93	9.67	-1.63%	28,978
Mar 26, 2026	10.18	10.18	10.07	10.10	9.83	-1.22%	12,976
Mar 25, 2026	10.23	10.26	10.19	10.22	9.95	0.45%	12,252
Mar 24, 2026	10.12	10.28	10.10	10.17	9.91	-0.16%	28,674
Mar 23, 2026	10.12	10.21	10.12	10.19	9.92	0.96%	13,255
Mar 20, 2026	10.15	10.19	10.04	10.09	9.83	-1.48%	34,707
Mar 19, 2026	10.27	10.27	10.20	10.25	9.98	-0.73%	6,808
Mar 18, 2026	10.37	10.37	10.29	10.32	10.05	-0.11%	11,843
Mar 17, 2026	10.25	10.36	10.25	10.33	10.06	0.26%	24,112
Mar 16, 2026	10.27	10.37	10.27	10.31	10.04	0.55%	11,431
Mar 13, 2026	10.48	10.48	10.30	10.34	9.98	-1.05%	20,576
Mar 12, 2026	10.51	10.66	10.45	10.45	10.09	-0.57%	4,078
Mar 11, 2026	10.57	10.57	10.51	10.51	10.15	-0.28%	7,076
Mar 10, 2026	10.46	10.57	10.46	10.54	10.17	0.38%	9,207
Mar 9, 2026	10.60	10.60	10.43	10.50	10.14	-1.04%	30,763
Mar 6, 2026	10.72	10.72	10.56	10.61	10.24	-1.03%	15,476
Mar 5, 2026	10.77	10.87	10.72	10.72	10.35	-1.13%	9,078
Mar 4, 2026	10.81	10.91	10.79	10.84	10.47	0.22%	8,116
Mar 3, 2026	10.87	10.98	10.78	10.82	10.44	-0.74%	15,481
Mar 2, 2026	10.86	10.91	10.81	10.90	10.52	0.18%	22,635
Feb 27, 2026	10.88	10.92	10.83	10.88	10.50	0.09%	18,709
Feb 26, 2026	10.86	10.89	10.83	10.87	10.49	0.37%	13,138
Feb 25, 2026	10.87	10.87	10.83	10.83	10.45	0.05%	3,996
Feb 24, 2026	10.80	10.84	10.77	10.83	10.45	0.05%	10,737
Feb 23, 2026	10.95	10.97	10.81	10.82	10.45	-1.01%	12,858
Feb 20, 2026	10.95	10.97	10.88	10.93	10.55	-	7,899
Feb 19, 2026	10.91	10.95	10.91	10.93	10.55	-0.09%	5,619
Feb 18, 2026	10.97	10.97	10.89	10.94	10.56	-0.09%	33,009
Feb 17, 2026	11.00	11.00	10.95	10.95	10.57	-0.19%	7,243
Feb 13, 2026	11.04	11.13	11.02	11.07	10.59	0.68%	12,130
Feb 12, 2026	11.06	11.10	10.99	10.99	10.52	-0.27%	24,659
Feb 11, 2026	11.02	11.10	11.02	11.02	10.55	0.09%	14,545
Feb 10, 2026	11.05	11.18	11.01	11.01	10.54	-0.27%	20,241
Feb 9, 2026	11.05	11.16	11.04	11.04	10.57	-0.09%	25,264
Feb 6, 2026	11.06	11.09	11.02	11.05	10.58	0.09%	21,010
Feb 5, 2026	11.09	11.16	11.02	11.04	10.57	-0.63%	16,967
Feb 4, 2026	11.14	11.20	11.07	11.11	10.63	-0.09%	25,517
Feb 3, 2026	11.17	11.17	11.08	11.12	10.64	0.09%	19,085