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 (%)
Nov 28, 2014 7.475 7.475 7.445 7.457 71,583 +0.01(+0.16%)
Nov 26, 2014 7.415 7.445 7.445 7.445 117,511 +0.04(+0.48%)
Nov 25, 2014 7.427 7.433 7.409 7.409 182,034 -0.01(-0.16%)
Nov 24, 2014 7.427 7.445 7.421 7.421 216,035 -0.01(-0.08%)
Nov 21, 2014 7.427 7.451 7.421 7.427 196,068 +0.01(+0.08%)
Nov 20, 2014 7.445 7.455 7.421 7.421 106,947 -0.01(-0.08%)
Nov 19, 2014 7.421 7.451 7.415 7.427 124,658 -0.01(-0.16%)
Nov 18, 2014 7.421 7.451 7.419 7.439 159,350 +0.04(+0.48%)
Nov 17, 2014 7.481 7.487 7.403 7.403 179,620 -0.07(-0.96%)
Nov 14, 2014 7.475 7.496 7.469 7.475 110,561 -0.01(-0.16%)
Nov 13, 2014 7.504 7.504 7.475 7.487 120,515 +0.00(+0.00%)
Nov 12, 2014 7.469 7.504 7.469 7.487 65,000 +0.00(+0.06%)
Nov 11, 2014 7.476 7.511 7.464 7.482 157,682 -0.02(-0.24%)
Nov 10, 2014 7.470 7.500 7.470 7.500 130,228 +0.02(+0.32%)
Nov 07, 2014 7.476 7.505 7.470 7.476 132,252 -0.02(-0.32%)
Nov 06, 2014 7.505 7.505 7.470 7.500 139,924 +0.01(+0.08%)
Nov 05, 2014 7.482 7.500 7.458 7.494 159,598 +0.01(+0.08%)
Nov 04, 2014 7.434 7.488 7.434 7.488 109,998 +0.05(+0.72%)
Nov 03, 2014 7.452 7.470 7.434 7.434 146,648 -0.04(-0.48%)
Oct 31, 2014 7.505 7.505 7.440 7.470 173,950 -0.02(-0.24%)
Oct 30, 2014 7.488 7.500 7.470 7.488 153,868 +0.01(+0.08%)
Oct 29, 2014 7.505 7.523 7.476 7.482 205,597 -0.02(-0.32%)
Oct 28, 2014 7.482 7.505 7.446 7.505 181,423 +0.04(+0.48%)
Oct 27, 2014 7.458 7.470 7.470 7.470 171,209 +0.00(+0.00%)
Oct 24, 2014 7.476 7.500 7.470 7.470 163,746 -0.02(-0.24%)
Oct 23, 2014 7.553 7.559 7.464 7.488 208,141 -0.05(-0.71%)
Oct 22, 2014 7.594 7.600 7.505 7.541 271,530 -0.03(-0.39%)
Oct 21, 2014 7.559 7.595 7.535 7.571 172,308 +0.01(+0.08%)
Oct 20, 2014 7.589 7.589 7.559 7.565 64,690 +0.01(+0.08%)
Oct 17, 2014 7.547 7.565 7.546 7.559 150,177 +0.01(+0.16%)
Oct 16, 2014 7.529 7.559 7.517 7.547 135,692 +0.05(+0.63%)
Oct 15, 2014 7.482 7.535 7.470 7.500 217,567 +0.04(+0.48%)
Oct 14, 2014 7.446 7.476 7.446 7.464 146,760 +0.01(+0.14%)
Oct 13, 2014 7.424 7.465 7.400 7.453 172,011 +0.03(+0.40%)
Oct 10, 2014 7.453 7.477 7.406 7.424 88,920 -0.04(-0.47%)
Oct 09, 2014 7.483 7.500 7.459 7.459 182,820 -0.01(-0.16%)
Oct 08, 2014 7.459 7.483 7.441 7.471 198,919 +0.04(+0.48%)
Oct 07, 2014 7.453 7.453 7.436 7.436 131,287 +0.00(+0.00%)
Oct 06, 2014 7.430 7.447 7.412 7.436 202,982 +0.04(+0.48%)
Oct 03, 2014 7.418 7.418 7.388 7.400 112,362 +0.01(+0.16%)
Oct 02, 2014 7.459 7.459 7.382 7.388 165,599 -0.05(-0.71%)
Oct 01, 2014 7.436 7.453 7.400 7.441 242,750 +0.04(+0.48%)
Sep 30, 2014 7.365 7.406 7.359 7.406 253,866 +0.06(+0.80%)
Sep 29, 2014 7.288 7.347 7.270 7.347 213,016 +0.06(+0.81%)
Sep 26, 2014 7.270 7.288 7.264 7.288 136,830 +0.02(+0.32%)
Sep 25, 2014 7.270 7.277 7.241 7.264 412,680 -0.01(-0.16%)
Sep 24, 2014 7.323 7.323 7.276 7.276 179,092 -0.04(-0.56%)
Sep 23, 2014 7.329 7.365 7.306 7.318 236,323 +0.00(+0.00%)
Sep 22, 2014 7.371 7.371 7.318 7.318 135,671 -0.05(-0.64%)
Sep 19, 2014 7.335 7.365 7.318 7.365 75,455 +0.06(+0.81%)
Sep 18, 2014 7.329 7.329 7.306 7.306 65,304 -0.02(-0.24%)
Sep 17, 2014 7.318 7.329 7.299 7.323 96,872 +0.03(+0.40%)
Sep 16, 2014 7.288 7.300 7.259 7.294 120,889 +0.01(+0.16%)
Sep 15, 2014 7.306 7.323 7.270 7.282 202,452 +0.01(+0.08%)
Sep 12, 2014 7.329 7.329 7.276 7.276 152,361 -0.07(-0.96%)
Sep 11, 2014 7.341 7.347 7.323 7.347 77,317 +0.02(+0.31%)
Sep 10, 2014 7.319 7.330 7.307 7.325 154,703 +0.02(+0.32%)
Sep 09, 2014 7.307 7.319 7.301 7.301 79,530 +0.00(+0.00%)
Sep 08, 2014 7.360 7.360 7.301 7.301 151,265 -0.04(-0.56%)
Sep 05, 2014 7.336 7.366 7.319 7.342 181,299 +0.00(+0.00%)
Sep 04, 2014 7.395 7.395 7.325 7.342 177,429 -0.05(-0.71%)
Sep 03, 2014 7.419 7.436 7.383 7.395 140,902 -0.02(-0.24%)
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.