Skip to main content

Invesco Municipal Trust (NY: VKQ )

10.04 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.08 12.08 12.02 12.08 110,160 +0.05(+0.44%)
Nov 29, 2021 12.08 12.08 11.98 12.02 87,534 +0.00(+0.00%)
Nov 26, 2021 11.96 12.09 11.96 12.02 46,595 +0.04(+0.30%)
Nov 24, 2021 11.92 12.02 11.87 11.99 61,287 +0.05(+0.44%)
Nov 23, 2021 11.84 11.97 11.79 11.94 118,239 +0.08(+0.67%)
Nov 22, 2021 11.79 11.87 11.76 11.86 73,798 +0.08(+0.68%)
Nov 19, 2021 11.76 11.83 11.71 11.78 49,905 +0.03(+0.23%)
Nov 18, 2021 11.98 11.79 11.75 11.75 129,513 -0.20(-1.70%)
Nov 17, 2021 11.98 12.01 11.94 11.95 65,903 -0.03(-0.22%)
Nov 16, 2021 11.92 12.00 11.92 11.98 104,895 +0.06(+0.52%)
Nov 15, 2021 12.01 12.01 11.92 11.92 49,320 -0.08(-0.66%)
Nov 12, 2021 11.97 12.16 11.91 12.00 94,606 +0.06(+0.46%)
Nov 11, 2021 11.82 12.16 11.80 11.94 91,877 +0.13(+1.12%)
Nov 10, 2021 11.79 11.81 115,804 +0.01(+0.07%)
Nov 09, 2021 11.73 11.80 11.73 11.80 78,077 +0.07(+0.60%)
Nov 08, 2021 11.74 11.78 11.69 11.73 128,813 +0.00(+0.00%)
Nov 05, 2021 11.71 11.78 11.69 11.73 124,033 +0.04(+0.38%)
Nov 04, 2021 11.64 11.71 11.64 11.69 77,020 +0.00(+0.00%)
Nov 03, 2021 11.76 11.79 11.69 11.69 101,783 -0.07(-0.60%)
Nov 02, 2021 11.65 11.78 11.65 11.76 85,087 +0.10(+0.83%)
Nov 01, 2021 11.52 11.68 11.52 11.66 95,859 +0.14(+1.22%)
Oct 29, 2021 11.40 11.52 11.39 11.52 86,989 +0.11(+0.93%)
Oct 28, 2021 11.41 11.41 11.37 11.41 68,328 +0.03(+0.23%)
Oct 27, 2021 11.49 11.54 11.39 11.39 208,026 -0.10(-0.84%)
Oct 26, 2021 11.59 11.47 11.48 137,084 -0.11(-0.99%)
Oct 25, 2021 11.64 11.67 11.59 11.60 74,447 -0.09(-0.75%)
Oct 22, 2021 11.65 11.71 11.65 11.69 67,225 +0.04(+0.38%)
Oct 21, 2021 11.68 11.69 11.61 11.64 61,347 -0.04(-0.38%)
Oct 20, 2021 11.59 11.70 11.59 11.69 80,327 +0.07(+0.61%)
Oct 19, 2021 11.63 11.64 11.56 11.62 104,016 +0.00(+0.00%)
Oct 18, 2021 11.55 11.63 11.55 11.62 67,813 +0.03(+0.23%)
Oct 15, 2021 11.62 11.68 11.58 11.59 52,684 -0.04(-0.38%)
Oct 14, 2021 11.68 11.74 11.63 11.63 131,860 -0.03(-0.23%)
Oct 13, 2021 11.56 11.67 11.48 11.66 69,347 +0.10(+0.86%)
Oct 12, 2021 11.46 11.57 11.46 11.56 115,216 +0.13(+1.15%)
Oct 11, 2021 11.48 11.54 11.42 11.43 64,513 -0.07(-0.61%)
Oct 08, 2021 11.48 11.51 11.40 11.50 107,268 +0.07(+0.61%)
Oct 07, 2021 11.52 11.59 11.43 11.43 183,780 -0.10(-0.84%)
Oct 06, 2021 11.61 11.63 11.46 11.53 107,462 -0.04(-0.38%)
Oct 05, 2021 11.60 11.66 11.57 11.57 113,683 -0.05(-0.45%)
Oct 04, 2021 11.61 11.69 11.61 11.62 91,774 -0.10(-0.82%)
Oct 01, 2021 11.76 11.81 11.69 11.72 83,140 -0.03(-0.22%)
Sep 30, 2021 11.87 11.87 11.75 11.75 170,337 -0.05(-0.45%)
Sep 29, 2021 11.86 11.88 11.78 11.80 117,609 +0.00(+0.00%)
Sep 28, 2021 11.90 11.90 11.79 11.80 116,365 -0.15(-1.25%)
Sep 27, 2021 12.02 12.03 11.95 11.95 58,705 -0.08(-0.66%)
Sep 24, 2021 12.08 12.10 11.91 12.03 61,597 -0.05(-0.44%)
Sep 23, 2021 12.22 12.23 12.07 12.08 136,771 -0.11(-0.93%)
Sep 22, 2021 12.20 12.25 12.17 12.19 90,059 -0.02(-0.14%)
Sep 21, 2021 12.18 12.26 12.16 12.21 65,881 +0.03(+0.22%)
Sep 20, 2021 12.17 12.24 12.16 12.18 148,425 +0.00(+0.00%)
Sep 17, 2021 12.24 12.27 12.15 12.18 83,965 -0.03(-0.22%)
Sep 16, 2021 12.25 12.32 12.18 12.21 83,710 -0.04(-0.36%)
Sep 15, 2021 12.19 12.28 12.15 12.25 84,889 +0.09(+0.72%)
Sep 14, 2021 12.10 12.19 12.09 12.17 77,235 +0.09(+0.73%)
Sep 13, 2021 12.19 12.19 12.07 12.08 98,763 -0.08(-0.63%)
Sep 10, 2021 12.09 12.16 12.07 12.16 131,563 +0.06(+0.51%)
Sep 09, 2021 12.11 12.13 12.08 12.09 86,065 -0.02(-0.14%)
Sep 08, 2021 12.19 12.19 12.09 12.11 121,002 -0.06(-0.50%)
Sep 07, 2021 12.21 12.21 12.10 12.17 55,090 -0.04(-0.29%)
Sep 03, 2021 12.24 12.27 12.19 12.21 41,160 -0.06(-0.50%)
Sep 02, 2021 12.33 12.35 12.16 12.27 97,150 -0.06(-0.50%)
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.