Yahoo

Correo

U.S. markets open in 8 hours 53 minutes

F S&P 500
5,207.50
-5.25(-0.10%)
F Dow Jones
39,160.00
-35.00(-0.09%)
F Nasdaq
18,155.75
-30.75(-0.17%)
E-mini Russell 2000 Index Futur
2,059.80
-5.00(-0.24%)
Petróleo
79.43
+0.44(+0.56%)
Oro
2,320.70
-1.60(-0.07%)

Invesco High Income Trust II (VLT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.72

-0.01

(-0.09%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.73	10.74	10.71	10.72	10.72	4,700
07 may 2024	10.73	10.73	10.69	10.73	10.73	12,700
06 may 2024	10.69	10.73	10.69	10.72	10.72	10,600
03 may 2024	10.58	10.67	10.58	10.66	10.66	13,400
02 may 2024	10.62	10.62	10.48	10.55	10.55	9,600
01 may 2024	10.44	10.58	10.42	10.55	10.55	16,300
30 abr 2024	10.41	10.47	10.41	10.43	10.43	9,900
29 abr 2024	10.42	10.44	10.40	10.43	10.43	15,400
26 abr 2024	10.39	10.46	10.35	10.42	10.42	14,900
25 abr 2024	10.37	10.37	10.27	10.31	10.31	15,300
24 abr 2024	10.48	10.48	10.32	10.35	10.35	22,200
23 abr 2024	10.41	10.49	10.38	10.43	10.43	18,700
22 abr 2024	10.28	10.38	10.28	10.36	10.36	13,200
19 abr 2024	10.31	10.31	10.15	10.26	10.26	18,300
18 abr 2024	10.25	10.31	10.23	10.25	10.25	9,300
17 abr 2024	10.22	10.29	10.09	10.20	10.20	45,400
16 abr 2024	10.23	10.25	10.16	10.22	10.22	32,100
15 abr 2024	10.34	10.38	10.17	10.25	10.25	27,700
15 abr 2024	0.096 Dividendo
12 abr 2024	10.57	10.57	10.39	10.42	10.32	38,400
11 abr 2024	10.56	10.56	10.45	10.52	10.42	9,500
10 abr 2024	10.58	10.60	10.47	10.51	10.41	14,300
09 abr 2024	10.65	10.67	10.64	10.64	10.54	5,900
08 abr 2024	10.58	10.65	10.58	10.62	10.52	10,500
05 abr 2024	10.66	10.66	10.59	10.60	10.50	9,000
04 abr 2024	10.67	10.70	10.58	10.60	10.50	15,700
03 abr 2024	10.64	10.72	10.61	10.64	10.54	34,400
02 abr 2024	10.70	10.70	10.63	10.67	10.57	8,900
01 abr 2024	10.72	10.72	10.68	10.70	10.60	11,000
28 mar 2024	10.74	10.74	10.73	10.73	10.63	8,000
27 mar 2024	10.75	10.75	10.72	10.73	10.63	8,800
26 mar 2024	10.70	10.73	10.69	10.72	10.62	11,300
25 mar 2024	10.72	10.72	10.67	10.68	10.58	11,000
22 mar 2024	10.68	10.70	10.65	10.69	10.59	4,800
21 mar 2024	10.64	10.68	10.64	10.64	10.54	8,900
20 mar 2024	10.59	10.62	10.56	10.61	10.51	10,400
19 mar 2024	10.60	10.63	10.60	10.61	10.51	13,300
18 mar 2024	10.61	10.63	10.58	10.58	10.48	9,900
15 mar 2024	10.62	10.69	10.58	10.66	10.56	5,600
14 mar 2024	10.67	10.67	10.61	10.62	10.52	6,100
14 mar 2024	0.096 Dividendo
13 mar 2024	10.68	10.74	10.68	10.74	10.55	14,700
12 mar 2024	10.67	10.73	10.67	10.68	10.49	15,900
11 mar 2024	10.69	10.69	10.63	10.67	10.48	18,800
08 mar 2024	10.63	10.65	10.61	10.63	10.44	7,800
07 mar 2024	10.64	10.67	10.61	10.61	10.42	20,100
06 mar 2024	10.62	10.67	10.61	10.62	10.43	18,500
05 mar 2024	10.64	10.64	10.60	10.60	10.41	13,400
04 mar 2024	10.70	10.70	10.61	10.63	10.44	23,800
01 mar 2024	10.60	10.70	10.59	10.68	10.49	34,700
29 feb 2024	10.58	10.62	10.56	10.58	10.39	19,100
28 feb 2024	10.52	10.55	10.50	10.51	10.32	5,000
27 feb 2024	10.55	10.55	10.48	10.52	10.33	14,800
26 feb 2024	10.57	10.57	10.49	10.50	10.31	10,800
23 feb 2024	10.53	10.57	10.50	10.53	10.34	22,400
22 feb 2024	10.59	10.62	10.50	10.50	10.31	16,100
21 feb 2024	10.49	10.54	10.46	10.51	10.32	37,000
20 feb 2024	10.45	10.49	10.45	10.48	10.29	15,000
16 feb 2024	10.48	10.56	10.40	10.46	10.27	23,400
15 feb 2024	10.44	10.53	10.43	10.51	10.32	45,400
15 feb 2024	0.096 Dividendo
14 feb 2024	10.50	10.52	10.48	10.51	10.23	15,300
13 feb 2024	10.54	10.54	10.44	10.45	10.17	26,800
12 feb 2024	10.59	10.62	10.55	10.55	10.26	39,400
09 feb 2024	10.54	10.58	10.54	10.56	10.27	23,800
08 feb 2024	10.64	10.64	10.54	10.55	10.26	16,600
07 feb 2024	10.49	10.60	10.49	10.58	10.29	25,200
06 feb 2024	10.43	10.53	10.43	10.51	10.23	11,300
05 feb 2024	10.50	10.50	10.39	10.41	10.13	20,300
02 feb 2024	10.45	10.52	10.45	10.48	10.20	9,900
01 feb 2024	10.48	10.55	10.48	10.54	10.26	14,600
31 ene 2024	10.47	10.50	10.42	10.46	10.18	19,900
30 ene 2024	10.45	10.47	10.40	10.45	10.17	21,700
29 ene 2024	10.41	10.47	10.37	10.45	10.17	21,500
26 ene 2024	10.37	10.46	10.37	10.38	10.10	23,100
25 ene 2024	10.39	10.41	10.38	10.39	10.11	18,300
24 ene 2024	10.39	10.39	10.35	10.36	10.08	21,600
23 ene 2024	10.33	10.35	10.31	10.34	10.06	9,000
22 ene 2024	10.31	10.35	10.29	10.33	10.05	20,100
19 ene 2024	10.28	10.31	10.21	10.31	10.03	51,700
18 ene 2024	10.31	10.34	10.13	10.25	9.97	63,800
17 ene 2024	10.39	10.41	10.30	10.30	10.02	20,600
16 ene 2024	10.52	10.52	10.40	10.44	10.16	30,900
16 ene 2024	0.096 Dividendo
12 ene 2024	10.45	10.74	10.45	10.56	10.18	127,700
11 ene 2024	10.48	10.50	10.42	10.46	10.08	36,100
10 ene 2024	10.48	10.50	10.42	10.44	10.07	64,000
09 ene 2024	10.39	10.44	10.39	10.43	10.06	13,700
08 ene 2024	10.37	10.45	10.36	10.42	10.05	26,800
05 ene 2024	10.38	10.43	10.35	10.36	9.99	19,100
04 ene 2024	10.41	10.43	10.38	10.40	10.03	16,600
03 ene 2024	10.36	10.44	10.31	10.44	10.07	19,600
02 ene 2024	10.42	10.43	10.35	10.42	10.05	28,900
29 dic 2023	10.45	10.50	10.37	10.39	10.02	29,900
28 dic 2023	10.42	10.50	10.41	10.45	10.08	16,500
27 dic 2023	10.46	10.49	10.41	10.44	10.07	25,700
26 dic 2023	10.38	10.45	10.38	10.42	10.05	25,600
22 dic 2023	10.42	10.44	10.40	10.40	10.03	16,200
21 dic 2023	10.36	10.45	10.34	10.45	10.08	13,000
20 dic 2023	10.43	10.43	10.32	10.32	9.95	49,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,207.50-5.25(-0.10%)

F Dow Jones39,160.00-35.00(-0.09%)

F Nasdaq18,155.75-30.75(-0.17%)

E-mini Russell 2000 Index Futur2,059.80-5.00(-0.24%)

Petróleo79.43+0.44(+0.56%)

Oro2,320.70-1.60(-0.07%)

Invesco High Income Trust II (VLT)

F S&P 500
5,207.50
-5.25(-0.10%)

F Dow Jones
39,160.00
-35.00(-0.09%)

F Nasdaq
18,155.75
-30.75(-0.17%)

E-mini Russell 2000 Index Futur
2,059.80
-5.00(-0.24%)

Petróleo
79.43
+0.44(+0.56%)

Oro
2,320.70
-1.60(-0.07%)