Skip to main content

Invesco Municipal Trust (NY: VKQ )

9.920 -0.080 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.46 10.51 10.42 10.46 136,606 +0.05(+0.46%)
Jan 30, 2020 10.41 10.44 10.40 10.42 128,026 +0.02(+0.23%)
Jan 29, 2020 10.38 10.40 10.34 10.39 126,956 +0.02(+0.16%)
Jan 28, 2020 10.34 10.38 10.31 10.38 123,962 +0.04(+0.39%)
Jan 27, 2020 10.30 10.34 10.30 10.34 76,278 +0.03(+0.31%)
Jan 24, 2020 10.28 10.30 10.26 10.30 113,963 +0.03(+0.31%)
Jan 23, 2020 10.26 10.27 10.22 10.27 98,516 +0.04(+0.39%)
Jan 22, 2020 10.23 10.26 10.22 10.23 446,138 +0.00(+0.00%)
Jan 21, 2020 10.18 10.23 10.18 10.23 145,404 +0.07(+0.71%)
Jan 17, 2020 10.15 10.17 10.13 10.16 185,128 +0.02(+0.16%)
Jan 16, 2020 10.16 10.18 10.11 10.14 146,736 +0.00(+0.00%)
Jan 15, 2020 10.22 10.22 10.14 10.14 176,877 -0.06(-0.63%)
Jan 14, 2020 10.22 10.23 10.19 10.21 90,214 +0.02(+0.23%)
Jan 13, 2020 10.22 10.25 10.17 10.18 158,062 -0.05(-0.47%)
Jan 10, 2020 10.14 10.23 10.14 10.23 190,214 +0.06(+0.63%)
Jan 09, 2020 10.16 10.17 10.10 10.17 146,828 +0.02(+0.24%)
Jan 08, 2020 10.12 10.14 10.09 10.14 174,353 +0.05(+0.48%)
Jan 07, 2020 10.03 10.10 9.984 10.10 133,068 +0.11(+1.12%)
Jan 06, 2020 9.984 10.01 9.976 9.984 196,266 +0.01(+0.08%)
Jan 03, 2020 9.952 9.976 9.920 9.976 119,523 +0.04(+0.40%)
Jan 02, 2020 9.912 9.953 9.900 9.936 157,008 +0.04(+0.40%)
Dec 31, 2019 9.896 9.920 9.885 9.896 168,732 +0.02(+0.16%)
Dec 30, 2019 9.880 9.885 9.848 9.880 193,079 -0.01(-0.15%)
Dec 27, 2019 9.872 9.896 9.856 9.895 219,064 +0.03(+0.31%)
Dec 26, 2019 9.880 9.896 9.856 9.864 135,537 -0.01(-0.08%)
Dec 24, 2019 9.872 9.888 9.860 9.872 108,408 +0.01(+0.08%)
Dec 23, 2019 9.872 9.896 9.848 9.864 110,721 +0.02(+0.16%)
Dec 20, 2019 9.880 9.904 9.848 9.848 215,068 -0.03(-0.32%)
Dec 19, 2019 9.848 9.880 9.840 9.880 194,639 +0.03(+0.33%)
Dec 18, 2019 9.808 9.864 9.808 9.848 184,816 +0.05(+0.49%)
Dec 17, 2019 9.816 9.848 9.800 9.800 312,648 -0.03(-0.33%)
Dec 16, 2019 9.856 9.872 9.808 9.832 230,054 -0.02(-0.24%)
Dec 13, 2019 9.856 9.896 9.840 9.856 149,998 -0.02(-0.24%)
Dec 12, 2019 9.976 9.976 9.840 9.880 203,945 -0.08(-0.81%)
Dec 11, 2019 9.858 9.961 9.858 9.961 357,723 +0.09(+0.89%)
Dec 10, 2019 9.834 9.874 9.826 9.874 206,573 +0.03(+0.32%)
Dec 09, 2019 9.842 9.850 9.810 9.842 134,851 +0.02(+0.16%)
Dec 06, 2019 9.794 9.842 9.754 9.826 289,138 +0.03(+0.33%)
Dec 05, 2019 9.794 9.802 9.770 9.794 98,191 -0.02(-0.24%)
Dec 04, 2019 9.778 9.818 9.762 9.818 123,547 +0.01(+0.08%)
Dec 03, 2019 9.778 9.818 9.746 9.810 150,037 +0.02(+0.24%)
Dec 02, 2019 9.754 9.786 9.732 9.786 140,688 +0.02(+0.16%)
Nov 29, 2019 9.810 9.818 9.746 9.770 92,158 -0.02(-0.16%)
Nov 27, 2019 9.810 9.810 9.762 9.786 70,842 -0.02(-0.16%)
Nov 26, 2019 9.754 9.818 9.746 9.802 264,016 +0.05(+0.49%)
Nov 25, 2019 9.802 9.818 9.754 9.754 180,720 -0.03(-0.33%)
Nov 22, 2019 9.754 9.786 9.754 9.786 96,797 +0.03(+0.33%)
Nov 21, 2019 9.786 9.786 9.746 9.754 94,941 -0.02(-0.16%)
Nov 20, 2019 9.754 9.781 9.754 9.770 137,273 +0.02(+0.25%)
Nov 19, 2019 9.754 9.754 9.714 9.746 96,195 +0.02(+0.25%)
Nov 18, 2019 9.690 9.727 9.674 9.722 324,401 +0.04(+0.41%)
Nov 15, 2019 9.690 9.714 9.666 9.682 125,385 -0.03(-0.33%)
Nov 14, 2019 9.722 9.722 9.690 9.714 154,186 +0.01(+0.08%)
Nov 13, 2019 9.746 9.746 9.682 9.706 112,313 -0.01(-0.08%)
Nov 12, 2019 9.762 9.778 9.714 9.714 125,501 -0.05(-0.50%)
Nov 11, 2019 9.803 9.803 9.731 9.763 122,118 -0.01(-0.08%)
Nov 08, 2019 9.763 9.775 9.731 9.771 115,059 +0.02(+0.24%)
Nov 07, 2019 9.818 9.818 9.707 9.747 117,330 -0.06(-0.65%)
Nov 06, 2019 9.779 9.818 9.763 9.810 488,321 +0.06(+0.57%)
Nov 05, 2019 9.747 9.779 9.730 9.755 178,633 +0.01(+0.08%)
Nov 04, 2019 9.771 9.795 9.731 9.747 162,480 -0.07(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.