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 (%)
Dec 31, 2013 6.568 6.552 6.552 6.552 630,668 -0.01(-0.17%)
Dec 30, 2013 6.523 6.568 6.512 6.563 738,347 +0.03(+0.52%)
Dec 27, 2013 6.501 6.529 6.472 6.529 675,390 +0.02(+0.35%)
Dec 26, 2013 6.512 6.529 6.495 6.506 473,940 -0.02(-0.35%)
Dec 24, 2013 6.568 6.597 6.512 6.529 354,561 -0.06(-0.86%)
Dec 23, 2013 6.506 6.619 6.506 6.585 668,009 +0.05(+0.69%)
Dec 20, 2013 6.478 6.580 6.478 6.540 453,823 +0.03(+0.43%)
Dec 19, 2013 6.467 6.523 6.461 6.512 777,841 +0.05(+0.70%)
Dec 18, 2013 6.421 6.484 6.416 6.467 1,385,496 +0.03(+0.44%)
Dec 17, 2013 6.325 6.444 6.325 6.438 392,834 +0.12(+1.88%)
Dec 16, 2013 6.286 6.337 6.280 6.320 487,973 +0.03(+0.45%)
Dec 13, 2013 6.286 6.303 6.275 6.291 2,038,744 -0.01(-0.09%)
Dec 12, 2013 6.286 6.308 6.286 6.297 483,454 +0.01(+0.18%)
Dec 11, 2013 6.246 6.308 6.241 6.286 430,958 +0.02(+0.36%)
Dec 10, 2013 6.269 6.286 6.252 6.263 522,402 +0.02(+0.33%)
Dec 09, 2013 6.276 6.276 6.243 6.243 339,534 -0.02(-0.36%)
Dec 06, 2013 6.276 6.288 6.254 6.265 761,757 +0.02(+0.27%)
Dec 05, 2013 6.327 6.338 6.248 6.248 463,146 -0.07(-1.16%)
Dec 04, 2013 6.333 6.349 6.321 6.321 342,807 -0.03(-0.53%)
Dec 03, 2013 6.349 6.366 6.344 6.355 213,202 +0.01(+0.09%)
Dec 02, 2013 6.378 6.383 6.338 6.349 269,039 -0.02(-0.26%)
Nov 29, 2013 6.394 6.394 6.366 6.366 99,565 -0.02(-0.26%)
Nov 27, 2013 6.383 6.383 6.361 6.383 151,804 +0.02(+0.26%)
Nov 26, 2013 6.361 6.400 6.361 6.366 275,738 -0.02(-0.26%)
Nov 25, 2013 6.366 6.400 6.333 6.383 458,327 +0.01(+0.18%)
Nov 22, 2013 6.378 6.394 6.349 6.372 326,782 -0.01(-0.09%)
Nov 21, 2013 6.372 6.406 6.372 6.378 240,032 -0.01(-0.18%)
Nov 20, 2013 6.445 6.456 6.389 6.389 315,243 -0.08(-1.22%)
Nov 19, 2013 6.462 6.473 6.451 6.467 256,526 +0.01(+0.09%)
Nov 18, 2013 6.400 6.467 6.400 6.462 307,179 +0.04(+0.61%)
Nov 15, 2013 6.428 6.428 6.383 6.423 249,418 +0.01(+0.18%)
Nov 14, 2013 6.383 6.462 6.372 6.411 476,761 +0.04(+0.62%)
Nov 12, 2013 6.366 6.394 6.361 6.372 269,264 -0.02(-0.35%)
Nov 11, 2013 6.383 6.411 6.378 6.394 213,951 -0.03(-0.44%)
Nov 08, 2013 6.462 6.462 6.394 6.423 324,739 -0.06(-0.87%)
Nov 07, 2013 6.462 6.484 6.451 6.479 211,702 +0.00(+0.00%)
Nov 06, 2013 6.535 6.535 6.473 6.479 295,373 -0.05(-0.72%)
Nov 05, 2013 6.509 6.543 6.487 6.526 313,752 +0.05(+0.78%)
Nov 04, 2013 6.448 6.515 6.448 6.476 243,487 +0.01(+0.17%)
Nov 01, 2013 6.520 6.543 6.464 6.464 237,716 -0.08(-1.20%)
Oct 31, 2013 6.626 6.632 6.521 6.543 170,632 -0.06(-0.93%)
Oct 30, 2013 6.632 6.632 6.554 6.604 185,575 -0.04(-0.67%)
Oct 29, 2013 6.598 6.654 6.598 6.649 272,312 +0.06(+0.85%)
Oct 28, 2013 6.554 6.621 6.554 6.593 256,867 +0.04(+0.60%)
Oct 25, 2013 6.531 6.576 6.531 6.554 146,781 -0.01(-0.17%)
Oct 24, 2013 6.543 6.587 6.509 6.565 415,583 +0.04(+0.60%)
Oct 23, 2013 6.436 6.531 6.436 6.526 300,253 +0.09(+1.39%)
Oct 22, 2013 6.464 6.476 6.425 6.436 287,065 +0.01(+0.17%)
Oct 21, 2013 6.487 6.520 6.425 6.425 215,549 -0.06(-0.95%)
Oct 18, 2013 6.431 6.492 6.425 6.487 544,449 +0.09(+1.49%)
Oct 17, 2013 6.302 6.425 6.302 6.392 370,870 +0.08(+1.33%)
Oct 16, 2013 6.286 6.313 6.269 6.308 308,353 +0.02(+0.36%)
Oct 15, 2013 6.302 6.330 6.275 6.286 485,624 -0.03(-0.44%)
Oct 14, 2013 6.286 6.330 6.286 6.313 485,889 -0.01(-0.09%)
Oct 11, 2013 6.330 6.341 6.313 6.319 256,941 -0.01(-0.18%)
Oct 10, 2013 6.381 6.386 6.330 6.330 191,501 -0.05(-0.79%)
Oct 09, 2013 6.386 6.397 6.364 6.381 164,001 +0.00(+0.05%)
Oct 08, 2013 6.383 6.394 6.355 6.377 170,490 -0.01(-0.09%)
Oct 07, 2013 6.433 6.449 6.383 6.383 252,267 -0.05(-0.78%)
Oct 04, 2013 6.471 6.471 6.433 6.433 135,084 -0.03(-0.52%)
Oct 03, 2013 6.466 6.487 6.455 6.466 175,741 -0.01(-0.17%)
Oct 02, 2013 6.483 6.499 6.444 6.477 147,223 -0.02(-0.34%)
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.