Skip to main content

Invesco Municipal Trust (NY: VKQ )

10.00 +0.02 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.585 6.590 6.480 6.502 171,706 -0.06(-0.93%)
Oct 30, 2013 6.590 6.590 6.513 6.563 186,743 -0.04(-0.67%)
Oct 29, 2013 6.557 6.613 6.557 6.607 274,026 +0.06(+0.85%)
Oct 28, 2013 6.513 6.579 6.513 6.552 258,484 +0.04(+0.60%)
Oct 25, 2013 6.491 6.535 6.491 6.513 147,705 -0.01(-0.17%)
Oct 24, 2013 6.502 6.546 6.468 6.524 418,199 +0.04(+0.60%)
Oct 23, 2013 6.396 6.491 6.396 6.485 302,143 +0.09(+1.39%)
Oct 22, 2013 6.424 6.435 6.385 6.396 288,872 +0.01(+0.17%)
Oct 21, 2013 6.446 6.479 6.385 6.385 216,906 -0.06(-0.95%)
Oct 18, 2013 6.391 6.452 6.385 6.446 547,876 +0.09(+1.49%)
Oct 17, 2013 6.263 6.385 6.263 6.352 373,204 +0.08(+1.33%)
Oct 16, 2013 6.246 6.274 6.230 6.268 310,294 +0.02(+0.36%)
Oct 15, 2013 6.263 6.291 6.236 6.246 488,681 -0.03(-0.44%)
Oct 14, 2013 6.246 6.291 6.246 6.274 488,948 -0.01(-0.09%)
Oct 11, 2013 6.291 6.302 6.274 6.280 258,558 -0.01(-0.18%)
Oct 10, 2013 6.341 6.346 6.291 6.291 192,707 -0.05(-0.79%)
Oct 09, 2013 6.346 6.357 6.324 6.341 165,033 +0.00(+0.05%)
Oct 08, 2013 6.343 6.354 6.315 6.337 171,563 -0.01(-0.09%)
Oct 07, 2013 6.392 6.409 6.343 6.343 253,854 -0.05(-0.78%)
Oct 04, 2013 6.431 6.431 6.392 6.392 135,934 -0.03(-0.52%)
Oct 03, 2013 6.425 6.447 6.414 6.425 176,848 -0.01(-0.17%)
Oct 02, 2013 6.442 6.459 6.403 6.437 148,149 -0.02(-0.34%)
Oct 01, 2013 6.453 6.475 6.414 6.459 197,434 -0.02(-0.34%)
Sep 27, 2013 6.464 6.481 6.442 6.481 180,445 +0.01(+0.09%)
Sep 26, 2013 6.481 6.492 6.459 6.475 221,600 -0.01(-0.17%)
Sep 25, 2013 6.492 6.536 6.486 6.486 262,238 -0.03(-0.42%)
Sep 24, 2013 6.459 6.519 6.409 6.514 297,817 +0.08(+1.29%)
Sep 23, 2013 6.448 6.492 6.431 6.431 157,480 -0.02(-0.26%)
Sep 20, 2013 6.448 6.461 6.425 6.448 177,185 -0.03(-0.43%)
Sep 19, 2013 6.448 6.508 6.442 6.475 358,565 +0.01(+0.09%)
Sep 18, 2013 6.282 6.475 6.270 6.470 450,811 +0.17(+2.63%)
Sep 17, 2013 6.183 6.310 6.183 6.304 437,976 +0.10(+1.60%)
Sep 16, 2013 6.210 6.238 6.166 6.205 326,307 +0.04(+0.63%)
Sep 13, 2013 6.089 6.221 6.089 6.166 504,662 +0.06(+0.90%)
Sep 12, 2013 6.133 6.163 6.111 6.111 383,264 -0.01(-0.18%)
Sep 11, 2013 6.227 6.227 6.122 6.122 404,560 -0.09(-1.46%)
Sep 10, 2013 6.207 6.223 6.190 6.212 208,744 -0.01(-0.09%)
Sep 09, 2013 6.218 6.284 6.212 6.218 265,923 -0.01(-0.18%)
Sep 06, 2013 6.262 6.284 6.223 6.229 288,577 -0.03(-0.53%)
Sep 05, 2013 6.322 6.338 6.262 6.262 208,414 -0.06(-0.95%)
Sep 04, 2013 6.284 6.338 6.256 6.322 920,463 -0.02(-0.26%)
Sep 03, 2013 6.289 6.338 6.256 6.338 260,375 +0.03(+0.52%)
Aug 30, 2013 6.366 6.366 6.289 6.306 147,853 -0.07(-1.12%)
Aug 29, 2013 6.311 6.377 6.284 6.377 364,537 +0.06(+0.96%)
Aug 28, 2013 6.388 6.410 6.317 6.317 288,659 -0.10(-1.54%)
Aug 27, 2013 6.388 6.415 6.360 6.415 359,545 +0.03(+0.43%)
Aug 26, 2013 6.407 6.421 6.349 6.388 405,827 -0.03(-0.43%)
Aug 23, 2013 6.366 6.426 6.344 6.415 431,416 +0.04(+0.60%)
Aug 22, 2013 6.190 6.382 6.190 6.377 422,644 +0.16(+2.65%)
Aug 21, 2013 6.229 6.251 6.201 6.212 278,134 -0.03(-0.44%)
Aug 20, 2013 6.092 6.245 6.092 6.240 308,546 +0.13(+2.16%)
Aug 19, 2013 6.042 6.113 6.027 6.108 644,397 +0.05(+0.82%)
Aug 16, 2013 6.053 6.075 6.045 6.059 520,806 -0.01(-0.18%)
Aug 15, 2013 6.086 6.097 6.042 6.070 586,471 -0.04(-0.72%)
Aug 14, 2013 6.113 6.146 6.097 6.113 344,023 +0.00(+0.00%)
Aug 13, 2013 6.146 6.179 6.108 6.113 322,144 -0.06(-0.98%)
Aug 12, 2013 6.152 6.201 6.146 6.174 453,461 +0.03(+0.45%)
Aug 09, 2013 6.152 6.157 6.102 6.146 253,417 -0.02(-0.36%)
Aug 08, 2013 6.179 6.201 6.141 6.168 370,870 -0.04(-0.71%)
Aug 07, 2013 6.141 6.212 6.141 6.212 339,508 +0.04(+0.62%)
Aug 06, 2013 6.168 6.201 6.146 6.174 417,177 -0.03(-0.44%)
Aug 05, 2013 6.300 6.300 6.199 6.201 405,876 -0.09(-1.40%)
Aug 02, 2013 6.295 6.322 6.256 6.289 216,068 +0.02(+0.26%)
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.