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 6.584 6.590 6.479 6.501 171,719 -0.06(-0.93%)
Oct 30, 2013 6.590 6.590 6.512 6.562 186,757 -0.04(-0.67%)
Oct 29, 2013 6.557 6.612 6.557 6.607 274,046 +0.06(+0.85%)
Oct 28, 2013 6.512 6.579 6.512 6.551 258,503 +0.04(+0.60%)
Oct 25, 2013 6.490 6.534 6.490 6.512 147,716 -0.01(-0.17%)
Oct 24, 2013 6.501 6.546 6.468 6.523 418,230 +0.04(+0.60%)
Oct 23, 2013 6.396 6.490 6.396 6.484 302,165 +0.09(+1.39%)
Oct 22, 2013 6.423 6.435 6.385 6.396 288,893 +0.01(+0.17%)
Oct 21, 2013 6.446 6.479 6.385 6.385 216,922 -0.06(-0.95%)
Oct 18, 2013 6.390 6.451 6.385 6.446 547,916 +0.09(+1.49%)
Oct 17, 2013 6.262 6.385 6.262 6.351 373,232 +0.08(+1.33%)
Oct 16, 2013 6.246 6.274 6.229 6.268 310,317 +0.02(+0.36%)
Oct 15, 2013 6.262 6.290 6.235 6.246 488,717 -0.03(-0.44%)
Oct 14, 2013 6.246 6.290 6.246 6.274 488,983 -0.01(-0.09%)
Oct 11, 2013 6.290 6.301 6.274 6.279 258,577 -0.01(-0.18%)
Oct 10, 2013 6.340 6.346 6.290 6.290 192,721 -0.05(-0.79%)
Oct 09, 2013 6.346 6.357 6.324 6.340 165,045 +0.00(+0.05%)
Oct 08, 2013 6.342 6.353 6.315 6.337 171,576 -0.01(-0.09%)
Oct 07, 2013 6.392 6.408 6.342 6.342 253,873 -0.05(-0.78%)
Oct 04, 2013 6.431 6.431 6.392 6.392 135,944 -0.03(-0.52%)
Oct 03, 2013 6.425 6.446 6.414 6.425 176,861 -0.01(-0.17%)
Oct 02, 2013 6.442 6.458 6.403 6.436 148,160 -0.02(-0.34%)
Oct 01, 2013 6.453 6.475 6.414 6.458 197,448 -0.02(-0.34%)
Sep 27, 2013 6.464 6.480 6.442 6.480 180,459 +0.01(+0.09%)
Sep 26, 2013 6.480 6.491 6.458 6.475 221,616 -0.01(-0.17%)
Sep 25, 2013 6.491 6.535 6.486 6.486 262,257 -0.03(-0.42%)
Sep 24, 2013 6.458 6.519 6.408 6.513 297,839 +0.08(+1.29%)
Sep 23, 2013 6.447 6.491 6.431 6.431 157,492 -0.02(-0.26%)
Sep 20, 2013 6.447 6.460 6.425 6.447 177,198 -0.03(-0.43%)
Sep 19, 2013 6.447 6.508 6.442 6.475 358,591 +0.01(+0.09%)
Sep 18, 2013 6.281 6.475 6.270 6.469 450,844 +0.17(+2.63%)
Sep 17, 2013 6.182 6.309 6.182 6.304 438,008 +0.10(+1.60%)
Sep 16, 2013 6.210 6.237 6.166 6.204 326,331 +0.04(+0.63%)
Sep 13, 2013 6.088 6.221 6.088 6.166 504,699 +0.06(+0.90%)
Sep 12, 2013 6.132 6.162 6.110 6.110 383,292 -0.01(-0.18%)
Sep 11, 2013 6.226 6.226 6.121 6.121 404,590 -0.09(-1.46%)
Sep 10, 2013 6.206 6.223 6.190 6.212 208,759 -0.01(-0.09%)
Sep 09, 2013 6.217 6.283 6.212 6.217 265,943 -0.01(-0.18%)
Sep 06, 2013 6.261 6.283 6.223 6.228 288,598 -0.03(-0.53%)
Sep 05, 2013 6.322 6.338 6.261 6.261 208,430 -0.06(-0.95%)
Sep 04, 2013 6.283 6.338 6.256 6.322 920,530 -0.02(-0.26%)
Sep 03, 2013 6.289 6.338 6.256 6.338 260,394 +0.03(+0.52%)
Aug 30, 2013 6.365 6.365 6.289 6.305 147,864 -0.07(-1.12%)
Aug 29, 2013 6.311 6.376 6.283 6.376 364,564 +0.06(+0.96%)
Aug 28, 2013 6.387 6.409 6.316 6.316 288,680 -0.10(-1.54%)
Aug 27, 2013 6.387 6.415 6.360 6.415 359,571 +0.03(+0.43%)
Aug 26, 2013 6.407 6.420 6.349 6.387 405,856 -0.03(-0.43%)
Aug 23, 2013 6.365 6.426 6.343 6.415 431,447 +0.04(+0.60%)
Aug 22, 2013 6.190 6.382 6.190 6.376 422,675 +0.16(+2.65%)
Aug 21, 2013 6.228 6.250 6.201 6.212 278,154 -0.03(-0.44%)
Aug 20, 2013 6.091 6.245 6.091 6.239 308,569 +0.13(+2.16%)
Aug 19, 2013 6.042 6.113 6.026 6.108 644,444 +0.05(+0.82%)
Aug 16, 2013 6.053 6.075 6.044 6.058 520,844 -0.01(-0.18%)
Aug 15, 2013 6.086 6.097 6.042 6.069 586,514 -0.04(-0.72%)
Aug 14, 2013 6.113 6.146 6.097 6.113 344,048 +0.00(+0.00%)
Aug 13, 2013 6.146 6.179 6.108 6.113 322,167 -0.06(-0.98%)
Aug 12, 2013 6.151 6.201 6.146 6.173 453,494 +0.03(+0.45%)
Aug 09, 2013 6.151 6.157 6.102 6.146 253,436 -0.02(-0.36%)
Aug 08, 2013 6.179 6.201 6.140 6.168 370,897 -0.04(-0.71%)
Aug 07, 2013 6.140 6.212 6.140 6.212 339,532 +0.04(+0.62%)
Aug 06, 2013 6.168 6.201 6.146 6.173 417,208 -0.03(-0.44%)
Aug 05, 2013 6.300 6.300 6.198 6.201 405,905 -0.09(-1.40%)
Aug 02, 2013 6.294 6.322 6.256 6.289 216,083 +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.