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, 2021 11.88 11.91 11.83 11.91 96,891 +0.11(+0.90%)
Dec 30, 2021 11.78 11.83 11.78 11.80 83,742 +0.03(+0.23%)
Dec 29, 2021 11.79 11.84 11.76 11.78 76,232 -0.01(-0.08%)
Dec 28, 2021 11.78 11.84 11.78 11.79 52,603 -0.02(-0.15%)
Dec 27, 2021 11.84 11.92 11.72 11.80 131,993 -0.06(-0.52%)
Dec 23, 2021 11.85 11.91 11.85 11.87 64,566 -0.01(-0.07%)
Dec 22, 2021 11.76 11.88 11.76 11.88 66,085 +0.12(+0.98%)
Dec 21, 2021 11.84 11.84 11.71 11.76 84,130 -0.04(-0.38%)
Dec 20, 2021 11.84 11.87 11.78 11.80 56,215 -0.05(-0.45%)
Dec 17, 2021 11.80 11.86 11.76 11.86 76,554 +0.08(+0.68%)
Dec 16, 2021 11.74 11.78 11.70 11.78 72,589 +0.07(+0.61%)
Dec 15, 2021 11.72 11.80 11.70 11.71 96,268 -0.03(-0.23%)
Dec 14, 2021 11.69 11.75 11.69 11.73 49,986 -0.02(-0.15%)
Dec 13, 2021 11.76 11.80 11.72 11.75 102,800 -0.03(-0.22%)
Dec 10, 2021 11.75 11.79 11.72 11.78 69,075 +0.04(+0.38%)
Dec 09, 2021 11.80 11.84 11.73 11.73 50,864 -0.09(-0.75%)
Dec 08, 2021 11.81 11.87 11.80 11.82 70,672 -0.02(-0.15%)
Dec 07, 2021 11.90 11.95 11.80 11.84 84,177 -0.06(-0.52%)
Dec 06, 2021 11.97 11.99 11.90 11.90 65,860 -0.06(-0.52%)
Dec 03, 2021 12.05 12.05 11.96 11.96 59,455 -0.06(-0.51%)
Dec 02, 2021 12.07 12.07 11.93 12.02 79,848 -0.04(-0.29%)
Dec 01, 2021 12.07 12.11 12.02 12.06 82,020 -0.02(-0.15%)
Nov 30, 2021 12.08 12.08 12.02 12.08 110,152 +0.05(+0.44%)
Nov 29, 2021 12.08 12.08 11.98 12.02 87,527 +0.00(+0.00%)
Nov 26, 2021 11.96 12.09 11.96 12.02 46,591 +0.04(+0.30%)
Nov 24, 2021 11.92 12.02 11.87 11.99 61,283 +0.05(+0.44%)
Nov 23, 2021 11.84 11.97 11.79 11.94 118,230 +0.08(+0.67%)
Nov 22, 2021 11.79 11.87 11.76 11.86 73,792 +0.08(+0.68%)
Nov 19, 2021 11.76 11.83 11.72 11.78 49,901 +0.03(+0.23%)
Nov 18, 2021 11.98 11.79 11.75 11.75 129,503 -0.20(-1.70%)
Nov 17, 2021 11.98 12.01 11.94 11.95 65,899 -0.03(-0.22%)
Nov 16, 2021 11.92 12.00 11.92 11.98 104,888 +0.06(+0.52%)
Nov 15, 2021 12.01 12.02 11.92 11.92 49,317 -0.08(-0.66%)
Nov 12, 2021 11.97 12.17 11.91 12.00 94,599 +0.06(+0.46%)
Nov 11, 2021 11.82 12.16 11.80 11.94 91,871 +0.13(+1.12%)
Nov 10, 2021 11.79 11.81 115,796 +0.01(+0.07%)
Nov 09, 2021 11.73 11.80 11.73 11.80 78,071 +0.07(+0.60%)
Nov 08, 2021 11.74 11.78 11.69 11.73 128,803 +0.00(+0.00%)
Nov 05, 2021 11.71 11.78 11.69 11.73 124,024 +0.04(+0.38%)
Nov 04, 2021 11.64 11.71 11.64 11.69 77,014 +0.00(+0.00%)
Nov 03, 2021 11.76 11.79 11.69 11.69 101,775 -0.07(-0.60%)
Nov 02, 2021 11.65 11.78 11.65 11.76 85,081 +0.10(+0.83%)
Nov 01, 2021 11.52 11.68 11.52 11.66 95,852 +0.14(+1.22%)
Oct 29, 2021 11.40 11.52 11.39 11.52 86,983 +0.11(+0.93%)
Oct 28, 2021 11.41 11.41 11.37 11.41 68,323 +0.03(+0.23%)
Oct 27, 2021 11.49 11.54 11.39 11.39 208,011 -0.10(-0.84%)
Oct 26, 2021 11.59 11.47 11.49 137,074 -0.11(-0.99%)
Oct 25, 2021 11.64 11.67 11.59 11.60 74,442 -0.09(-0.75%)
Oct 22, 2021 11.65 11.71 11.65 11.69 67,220 +0.04(+0.38%)
Oct 21, 2021 11.68 11.69 11.61 11.64 61,342 -0.04(-0.38%)
Oct 20, 2021 11.59 11.71 11.59 11.69 80,321 +0.07(+0.61%)
Oct 19, 2021 11.63 11.64 11.56 11.62 104,008 +0.00(+0.00%)
Oct 18, 2021 11.56 11.63 11.56 11.62 67,808 +0.03(+0.23%)
Oct 15, 2021 11.62 11.68 11.58 11.59 52,680 -0.04(-0.38%)
Oct 14, 2021 11.68 11.74 11.63 11.63 131,851 -0.03(-0.23%)
Oct 13, 2021 11.56 11.67 11.48 11.66 69,342 +0.10(+0.86%)
Oct 12, 2021 11.46 11.57 11.46 11.56 115,208 +0.13(+1.15%)
Oct 11, 2021 11.48 11.54 11.42 11.43 64,508 -0.07(-0.61%)
Oct 08, 2021 11.48 11.51 11.40 11.50 107,260 +0.07(+0.61%)
Oct 07, 2021 11.52 11.59 11.43 11.43 183,766 -0.10(-0.84%)
Oct 06, 2021 11.61 11.63 11.46 11.53 107,454 -0.04(-0.38%)
Oct 05, 2021 11.60 11.66 11.57 11.57 113,675 -0.05(-0.45%)
Oct 04, 2021 11.61 11.69 11.61 11.62 91,767 -0.10(-0.82%)
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.