Invesco High Income Trust IIのデータ

Invesco High Income Trust IIの基本情報

名前 Invesco High Income Trust II
ティッカー VLT
国 United States
上場年 1989.0
セクター nan

Invesco High Income Trust IIの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.83 13.75 13.81 13.75 14900.0 13.75
2021-02-12 13.9 13.8 13.82 13.81 10500.0 13.81
2021-02-11 13.85 13.72 13.84 13.78 11300.0 13.78
2021-02-10 13.91 13.88 13.88 13.88 5700.0 13.78
2021-02-09 13.91 13.75 13.75 13.91 22600.0 13.81
2021-02-08 13.83 13.7 13.78 13.75 23600.0 13.65
2021-02-05 13.8 13.72 13.75 13.75 16700.0 13.65
2021-02-04 13.79 13.68 13.72 13.73 28300.0 13.64
2021-02-03 13.76 13.65 13.66 13.72 17700.0 13.63
2021-02-02 13.71 13.64 13.7 13.64 13400.0 13.55
2021-02-01 13.77 13.58 13.77 13.6 24700.0 13.51
2021-01-29 13.67 13.55 13.57 13.67 13300.0 13.58
2021-01-28 13.61 13.53 13.56 13.6 17800.0 13.51
2021-01-27 13.63 13.53 13.63 13.53 13000.0 13.44
2021-01-26 13.75 13.62 13.65 13.62 10200.0 13.53
2021-01-25 13.69 13.59 13.6 13.65 10000.0 13.56
2021-01-22 13.66 13.55 13.63 13.63 11800.0 13.54
2021-01-21 13.8 13.59 13.7 13.68 26600.0 13.59
2021-01-20 14.18 13.52 13.52 13.7 27200.0 13.61
2021-01-19 13.54 13.5 13.5 13.54 10000.0 13.45
2021-01-15 13.54 13.44 13.53 13.47 14600.0 13.38
2021-01-14 13.59 13.45 13.58 13.51 24600.0 13.42
2021-01-13 13.69 13.56 13.56 13.62 20800.0 13.43
2021-01-12 13.62 13.53 13.6 13.56 21300.0 13.37
2021-01-11 13.6 13.53 13.55 13.58 19400.0 13.39
2021-01-08 13.71 13.48 13.48 13.54 30300.0 13.35
2021-01-07 13.6 13.49 13.55 13.5 27000.0 13.31
2021-01-06 13.57 13.48 13.48 13.48 9700.0 13.29
2021-01-05 13.54 13.46 13.49 13.48 20200.0 13.29
2021-01-04 13.62 13.47 13.61 13.48 16300.0 13.29
2020-12-31 13.67 13.47 13.47 13.59 31400.0 13.4
2020-12-30 13.65 13.51 13.56 13.6 15000.0 13.41
2020-12-29 13.68 13.5 13.59 13.52 34000.0 13.33
2020-12-28 13.58 13.52 13.57 13.52 27400.0 13.33
2020-12-24 13.56 13.42 13.49 13.56 3900.0 13.37
2020-12-23 13.52 13.4 13.47 13.49 12900.0 13.3
2020-12-22 13.44 13.36 13.41 13.4 14500.0 13.21
2020-12-21 13.4 13.17 13.35 13.39 53200.0 13.2
2020-12-18 13.5 13.35 13.4 13.35 13800.0 13.16
2020-12-17 13.51 13.39 13.44 13.39 11500.0 13.2
2020-12-16 13.46 13.4 13.4 13.41 8200.0 13.22
2020-12-15 13.5 13.4 13.44 13.4 13900.0 13.21
2020-12-14 13.57 13.4 13.51 13.4 19700.0 13.21
2020-12-11 13.66 13.55 13.55 13.59 12200.0 13.31
2020-12-10 13.63 13.51 13.57 13.52 13400.0 13.24
2020-12-09 13.69 13.5 13.64 13.5 11600.0 13.22
2020-12-08 13.7 13.53 13.53 13.57 11800.0 13.29
2020-12-07 13.64 13.25 13.63 13.52 46800.0 13.24
2020-12-04 13.7 13.6 13.66 13.6 12800.0 13.32
2020-12-03 13.7 13.6 13.68 13.64 23600.0 13.36
2020-12-02 13.68 13.56 13.58 13.67 12300.0 13.38
2020-12-01 13.66 13.5 13.54 13.57 51900.0 13.29
2020-11-30 13.49 13.33 13.39 13.45 33900.0 13.17
2020-11-27 13.35 13.3 13.32 13.35 4300.0 13.07
2020-11-25 13.32 13.19 13.25 13.29 22200.0 13.01
2020-11-24 13.25 13.14 13.17 13.25 16000.0 12.97
2020-11-23 13.15 13.0 13.04 13.11 12000.0 12.84
2020-11-20 13.0 12.96 12.96 12.99 14500.0 12.72
2020-11-19 13.01 12.93 13.01 13.0 18800.0 12.73
2020-11-18 13.0 12.87 12.87 12.95 88600.0 12.68
2020-11-17 12.87 12.71 12.71 12.83 13500.0 12.56
2020-11-16 12.78 12.73 12.73 12.75 20500.0 12.48
2020-11-13 12.71 12.64 12.67 12.65 14300.0 12.39
2020-11-12 12.72 12.63 12.67 12.64 21400.0 12.38
2020-11-11 12.85 12.79 12.85 12.79 43700.0 12.43
2020-11-10 12.82 12.72 12.79 12.82 22200.0 12.46
2020-11-09 12.96 12.72 12.8 12.74 31300.0 12.38
2020-11-06 12.59 12.51 12.55 12.59 18400.0 12.23
2020-11-05 12.69 12.48 12.49 12.51 22600.0 12.16
2020-11-04 12.52 12.24 12.24 12.38 34500.0 12.03
2020-11-03 12.22 12.13 12.18 12.2 60400.0 11.86
2020-11-02 12.23 12.09 12.2 12.13 60200.0 11.79
2020-10-30 12.22 12.1 12.22 12.1 63500.0 11.76
2020-10-29 12.18 12.03 12.12 12.16 26000.0 11.82
2020-10-28 12.12 12.02 12.07 12.1 39800.0 11.76
2020-10-27 12.27 12.22 12.27 12.22 7600.0 11.88
2020-10-26 12.32 12.18 12.29 12.21 19900.0 11.87
2020-10-23 12.38 12.29 12.38 12.29 28100.0 11.94
2020-10-22 12.36 12.31 12.32 12.32 19900.0 11.97
2020-10-21 12.36 12.28 12.28 12.32 23100.0 11.97
2020-10-20 12.31 12.28 12.28 12.29 19000.0 11.94
2020-10-19 12.39 12.22 12.39 12.22 26500.0 11.88
2020-10-16 12.4 12.32 12.4 12.32 18900.0 11.97
2020-10-15 12.43 12.33 12.42 12.43 11200.0 12.08
2020-10-14 12.47 12.43 12.46 12.43 26300.0 12.08
2020-10-13 12.59 12.5 12.55 12.5 23300.0 12.05
2020-10-12 12.62 12.5 12.5 12.58 20500.0 12.13
2020-10-09 12.58 12.51 12.55 12.53 30100.0 12.08
2020-10-08 12.55 12.45 12.45 12.54 20300.0 12.09
2020-10-07 12.53 12.45 12.5 12.46 18300.0 12.02
2020-10-06 12.52 12.42 12.42 12.47 26400.0 12.02
2020-10-05 12.48 12.31 12.31 12.43 16700.0 11.99
2020-10-02 12.39 12.06 12.36 12.37 40000.0 11.93
2020-10-01 12.4 12.33 12.33 12.38 19700.0 11.94
2020-09-30 12.43 12.22 12.33 12.26 181300.0 11.82
2020-09-29 12.33 12.2 12.33 12.32 43600.0 11.88
2020-09-28 12.39 12.28 12.32 12.29 54000.0 11.85
2020-09-25 12.35 12.21 12.35 12.31 40500.0 11.87
2020-09-24 12.54 12.34 12.54 12.37 48200.0 11.93
2020-09-23 12.67 12.5 12.67 12.52 42100.0 12.07
2020-09-22 12.69 12.57 12.63 12.69 46500.0 12.24
2020-09-21 12.69 12.57 12.69 12.62 21900.0 12.17
2020-09-18 12.76 12.68 12.76 12.73 31800.0 12.28
2020-09-17 12.74 12.56 12.72 12.71 20100.0 12.26
2020-09-16 12.73 12.6 12.7 12.73 19700.0 12.28
2020-09-15 12.66 12.57 12.64 12.66 17700.0 12.21
2020-09-14 12.63 12.49 12.57 12.57 12000.0 12.12
2020-09-11 12.68 12.61 12.65 12.66 12500.0 12.12
2020-09-10 12.71 12.58 12.61 12.62 35200.0 12.08
2020-09-09 12.68 12.57 12.64 12.63 14000.0 12.09
2020-09-08 12.59 12.51 12.53 12.58 15600.0 12.04
2020-09-04 12.78 12.52 12.78 12.6 23700.0 12.06
2020-09-03 12.8 12.6 12.8 12.7 19900.0 12.15
2020-09-02 12.83 12.71 12.78 12.83 21800.0 12.28
2020-09-01 12.8 12.65 12.65 12.79 18300.0 12.24
2020-08-31 12.71 12.6 12.6 12.7 17300.0 12.15
2020-08-28 12.71 12.64 12.69 12.66 11700.0 12.12
2020-08-27 12.69 12.62 12.69 12.64 10600.0 12.1
2020-08-26 12.69 12.66 12.69 12.66 5300.0 12.12
2020-08-25 12.71 12.65 12.66 12.66 14500.0 12.12
2020-08-24 12.7 12.62 12.62 12.63 8600.0 12.09
2020-08-21 12.68 12.58 12.67 12.62 38000.0 12.08
2020-08-20 12.69 12.65 12.69 12.66 30900.0 12.12
2020-08-19 12.72 12.66 12.72 12.69 23900.0 12.14
2020-08-18 12.7 12.64 12.64 12.7 19600.0 12.15
2020-08-17 12.7 12.59 12.62 12.69 50500.0 12.14
2020-08-14 12.74 12.61 12.71 12.65 19800.0 12.11
2020-08-13 12.79 12.69 12.71 12.71 30000.0 12.16
2020-08-12 12.89 12.75 12.89 12.8 42200.0 12.16
2020-08-11 12.92 12.75 12.82 12.76 18600.0 12.12
2020-08-10 13.31 12.7 12.73 12.82 62000.0 12.18
2020-08-07 12.7 12.65 12.65 12.68 12400.0 12.04
2020-08-06 12.71 12.58 12.61 12.64 16300.0 12.01
2020-08-05 12.62 12.54 12.54 12.62 10200.0 11.99
2020-08-04 12.53 12.46 12.49 12.53 21000.0 11.9
2020-08-03 12.43 12.39 12.4 12.41 20800.0 11.79
2020-07-31 12.43 12.29 12.41 12.43 7000.0 11.81
2020-07-30 12.39 12.26 12.29 12.36 14900.0 11.74
2020-07-29 12.36 12.22 12.22 12.36 14100.0 11.74
2020-07-28 12.2 12.15 12.2 12.18 11500.0 11.57
2020-07-27 12.2 12.16 12.2 12.18 7900.0 11.57
2020-07-24 12.17 12.07 12.09 12.17 15500.0 11.56
2020-07-23 12.12 12.06 12.1 12.11 8200.0 11.5
2020-07-22 12.12 12.01 12.01 12.11 21500.0 11.5
2020-07-21 12.09 11.95 12.0 12.01 29700.0 11.41
2020-07-20 11.99 11.94 11.94 11.95 11100.0 11.35
2020-07-17 11.95 11.87 11.9 11.91 9800.0 11.31
2020-07-16 11.93 11.85 11.92 11.9 14300.0 11.3
2020-07-15 11.91 11.77 11.77 11.91 11300.0 11.31
2020-07-14 11.83 11.71 11.71 11.83 8500.0 11.24
2020-07-13 12.01 11.82 12.01 11.83 17900.0 11.15
2020-07-10 11.9 11.78 11.84 11.9 34800.0 11.21
2020-07-09 11.9 11.8 11.9 11.83 21000.0 11.15
2020-07-08 11.98 11.9 11.98 11.96 14600.0 11.27
2020-07-07 12.02 11.86 11.96 11.9 31300.0 11.21
2020-07-06 12.14 11.98 12.14 12.01 20600.0 11.31
2020-07-02 12.08 11.96 12.05 11.99 20500.0 11.3
2020-07-01 12.01 11.93 11.93 11.96 19300.0 11.27
2020-06-30 11.95 11.68 11.77 11.95 39100.0 11.26
2020-06-29 11.81 11.65 11.81 11.69 14700.0 11.01
2020-06-26 11.85 11.7 11.83 11.75 19100.0 11.07
2020-06-25 11.89 11.79 11.86 11.85 30100.0 11.16
2020-06-24 11.94 11.8 11.91 11.82 39700.0 11.14
2020-06-23 12.03 11.87 11.94 11.96 28900.0 11.27
2020-06-22 12.0 11.84 11.97 11.89 44800.0 11.2
2020-06-19 12.05 11.93 11.99 11.96 14400.0 11.27
2020-06-18 12.03 11.9 12.0 12.01 16000.0 11.31
2020-06-17 12.12 11.92 12.12 11.99 54900.0 11.3
2020-06-16 12.42 11.99 12.42 12.0 20300.0 11.31
2020-06-15 12.05 11.78 11.78 11.95 32800.0 11.26
2020-06-12 12.21 11.94 11.99 12.05 34700.0 11.26
2020-06-11 12.28 11.83 12.28 11.99 51800.0 11.21
2020-06-10 12.49 12.35 12.48 12.43 12000.0 11.62
2020-06-09 12.5 12.23 12.32 12.45 28700.0 11.64
2020-06-08 12.44 12.23 12.23 12.35 36800.0 11.54
2020-06-05 12.3 12.15 12.27 12.21 20400.0 11.41
2020-06-04 12.15 12.0 12.12 12.07 41100.0 11.28
2020-06-03 12.18 12.06 12.07 12.11 34500.0 11.32
2020-06-02 12.03 11.86 11.89 12.03 7100.0 11.24
2020-06-01 11.97 11.68 11.75 11.87 11300.0 11.09
2020-05-29 11.69 11.55 11.63 11.69 22200.0 10.93
2020-05-28 11.61 11.45 11.5 11.54 22900.0 10.79
2020-05-27 11.58 11.3 11.42 11.46 52300.0 10.71
2020-05-26 11.4 11.27 11.35 11.27 10300.0 10.53
2020-05-22 11.17 11.06 11.11 11.17 22100.0 10.44
2020-05-21 11.07 11.0 11.0 11.05 7100.0 10.33
2020-05-20 11.06 10.96 10.96 11.06 9800.0 10.34
2020-05-19 10.83 10.72 10.72 10.83 1400.0 10.12
2020-05-18 10.81 10.76 10.76 10.79 21800.0 10.08
2020-05-15 10.69 10.58 10.66 10.58 8300.0 9.89
2020-05-14 10.79 10.6 10.75 10.76 21600.0 10.06
2020-05-13 11.05 10.85 11.05 10.92 19500.0 10.12
2020-05-12 11.08 11.0 11.08 11.01 11200.0 10.2
2020-05-11 11.0 10.91 10.91 11.0 12000.0 10.19
2020-05-08 11.01 10.9 10.92 11.01 11800.0 10.2
2020-05-07 10.97 10.85 10.95 10.89 6400.0 10.09
2020-05-06 10.9 10.8 10.89 10.8 15900.0 10.0
2020-05-05 10.91 10.82 10.84 10.84 12700.0 10.04
2020-05-04 10.78 10.7 10.75 10.78 26400.0 9.99
2020-05-01 10.8 10.62 10.73 10.72 10200.0 9.93
2020-04-30 10.98 10.63 10.98 10.83 21500.0 10.03
2020-04-29 10.89 10.72 10.74 10.88 36800.0 10.08
2020-04-28 11.25 10.64 10.72 10.65 72100.0 9.87
2020-04-27 10.8 10.67 10.79 10.72 16100.0 9.93
2020-04-24 10.98 10.65 10.91 10.73 29800.0 9.94
2020-04-23 10.91 10.76 10.8 10.8 13100.0 10.0
2020-04-22 10.82 10.65 10.65 10.81 13900.0 10.01
2020-04-21 10.68 10.42 10.68 10.63 18700.0 9.85
2020-04-20 11.01 10.77 10.99 10.77 19600.0 9.98
2020-04-17 11.35 10.95 11.35 10.98 50500.0 10.17
2020-04-16 11.15 10.86 11.15 10.87 20200.0 10.07
2020-04-15 11.1 10.9 11.07 11.09 16100.0 10.27
2020-04-14 11.37 11.19 11.37 11.21 14900.0 10.38
2020-04-13 11.17 10.87 11.17 11.02 13200.0 10.12
2020-04-09 11.5 10.97 11.09 10.99 85700.0 10.09
2020-04-08 10.64 10.36 10.41 10.62 29700.0 9.75
2020-04-07 10.46 10.2 10.2 10.31 15900.0 9.47
2020-04-06 10.15 9.82 9.82 10.0 7700.0 9.18
2020-04-03 10.12 9.64 10.0 9.64 28500.0 8.85
2020-04-02 10.36 10.06 10.36 10.19 22000.0 9.36
2020-04-01 10.57 10.17 10.57 10.23 21400.0 9.39
2020-03-31 10.94 10.56 10.67 10.71 183200.0 9.84
2020-03-30 10.74 10.56 10.71 10.67 54700.0 9.8
2020-03-27 10.67 10.31 10.48 10.6 26400.0 9.73
2020-03-26 11.0 10.12 10.2 10.66 82000.0 9.79
2020-03-25 10.24 9.2 9.35 9.93 50700.0 9.12
2020-03-24 9.24 8.57 8.57 9.21 62500.0 8.46
2020-03-23 9.2 8.16 9.2 8.35 46400.0 7.67
2020-03-20 9.68 8.89 9.03 8.99 42600.0 8.26
2020-03-19 9.04 8.09 8.79 8.77 85400.0 8.05
2020-03-18 10.03 8.63 10.02 8.79 49600.0 8.07
2020-03-17 10.64 10.26 10.49 10.42 63500.0 9.57
2020-03-16 10.99 10.13 10.97 10.35 23200.0 9.5
2020-03-13 12.0 11.41 11.73 11.55 42400.0 10.52
2020-03-12 11.55 10.7 10.7 11.37 60100.0 10.35
2020-03-11 12.66 12.06 12.6 12.14 57000.0 11.06
2020-03-10 12.93 12.47 12.85 12.6 166100.0 11.47
2020-03-09 13.25 12.13 13.16 12.65 39600.0 11.52
2020-03-06 13.72 13.51 13.72 13.66 8300.0 12.44
2020-03-05 14.13 13.82 14.09 13.82 27500.0 12.59
2020-03-04 14.23 14.0 14.08 14.22 42300.0 12.95
2020-03-03 14.03 13.77 13.8 13.83 24600.0 12.59
2020-03-02 13.82 13.49 13.54 13.8 42300.0 12.57
2020-02-28 13.69 13.47 13.67 13.53 72600.0 12.32
2020-02-27 13.95 13.7 13.93 13.76 82100.0 12.53
2020-02-26 14.25 14.11 14.15 14.14 48800.0 12.88
2020-02-25 14.34 14.02 14.34 14.08 48100.0 12.82
2020-02-24 14.42 14.3 14.38 14.3 70400.0 13.02
2020-02-21 14.52 14.48 14.52 14.5 32700.0 13.2
2020-02-20 14.54 14.51 14.53 14.51 38400.0 13.21
2020-02-19 14.54 14.48 14.49 14.51 32400.0 13.21
2020-02-18 14.49 14.45 14.45 14.48 25100.0 13.19