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 (%)
Feb 28, 2013 7.914 7.941 7.880 7.908 410,207 -0.01(-0.07%)
Feb 27, 2013 7.974 7.974 7.897 7.914 279,788 -0.05(-0.62%)
Feb 26, 2013 7.963 7.973 7.908 7.963 453,381 -0.10(-1.30%)
Feb 22, 2013 8.013 8.074 7.980 8.068 184,320 +0.05(+0.62%)
Feb 21, 2013 8.024 8.063 8.019 8.019 223,656 +0.00(+0.00%)
Feb 20, 2013 8.030 8.035 7.986 8.019 98,448 -0.02(-0.21%)
Feb 19, 2013 8.013 8.035 7.963 8.035 244,602 +0.01(+0.14%)
Feb 15, 2013 8.057 8.057 7.997 8.024 221,853 -0.06(-0.75%)
Feb 14, 2013 8.129 8.173 7.985 8.085 354,000 -0.07(-0.88%)
Feb 13, 2013 8.184 8.195 8.129 8.157 163,275 -0.03(-0.34%)
Feb 12, 2013 8.201 8.201 8.179 8.184 121,735 -0.03(-0.34%)
Feb 11, 2013 8.195 8.239 8.184 8.212 104,853 +0.00(+0.00%)
Feb 08, 2013 8.217 8.221 8.190 8.212 112,058 -0.01(-0.13%)
Feb 07, 2013 8.228 8.228 8.190 8.223 103,791 -0.02(-0.27%)
Feb 06, 2013 8.223 8.245 8.212 8.245 119,790 +0.09(+1.08%)
Feb 04, 2013 8.201 8.217 8.129 8.157 127,537 -0.05(-0.61%)
Feb 01, 2013 8.256 8.300 8.196 8.206 171,184 -0.05(-0.60%)
Jan 31, 2013 8.273 8.289 8.217 8.256 179,132 +0.02(+0.20%)
Jan 30, 2013 8.179 8.239 8.179 8.239 96,336 +0.05(+0.61%)
Jan 29, 2013 8.228 8.295 8.157 8.190 240,533 -0.06(-0.67%)
Jan 28, 2013 8.344 8.355 8.206 8.245 319,891 -0.12(-1.39%)
Jan 25, 2013 8.306 8.361 8.297 8.361 167,630 +0.05(+0.60%)
Jan 24, 2013 8.306 8.317 8.289 8.311 150,894 +0.00(+0.00%)
Jan 23, 2013 8.295 8.311 8.273 8.311 142,543 +0.05(+0.60%)
Jan 22, 2013 8.267 8.317 8.239 8.261 191,998 -0.02(-0.27%)
Jan 18, 2013 8.306 8.317 8.261 8.284 109,322 +0.01(+0.07%)
Jan 17, 2013 8.267 8.306 8.261 8.278 195,087 +0.01(+0.13%)
Jan 16, 2013 8.173 8.278 8.112 8.267 177,223 +0.08(+0.94%)
Jan 15, 2013 8.256 8.256 8.140 8.190 115,529 -0.06(-0.74%)
Jan 14, 2013 8.295 8.295 8.228 8.250 78,717 -0.03(-0.40%)
Jan 11, 2013 8.300 8.300 8.217 8.284 139,254 +0.01(+0.13%)
Jan 10, 2013 8.278 8.284 8.212 8.273 157,710 -0.03(-0.40%)
Jan 09, 2013 8.289 8.306 8.261 8.306 168,151 +0.04(+0.47%)
Jan 08, 2013 8.267 8.283 8.239 8.267 141,943 +0.02(+0.27%)
Jan 07, 2013 8.212 8.256 8.212 8.245 149,570 +0.02(+0.27%)
Jan 04, 2013 8.217 8.246 8.190 8.223 281,796 +0.01(+0.07%)
Jan 03, 2013 8.201 8.250 8.184 8.217 246,309 +0.02(+0.20%)
Jan 02, 2013 8.079 8.201 7.952 8.201 213,738 +0.25(+3.13%)
Dec 31, 2012 8.019 8.024 7.941 7.952 213,334 +0.00(+0.00%)
Dec 28, 2012 7.908 8.019 7.903 7.952 282,592 +0.00(+0.00%)
Dec 27, 2012 8.030 8.030 7.903 7.952 556,256 -0.07(-0.83%)
Dec 26, 2012 8.046 8.118 8.019 8.019 246,230 -0.05(-0.62%)
Dec 24, 2012 8.074 8.146 8.068 8.068 150,345 -0.03(-0.34%)
Dec 21, 2012 8.046 8.173 8.019 8.096 398,461 +0.01(+0.07%)
Dec 20, 2012 8.157 8.195 8.068 8.090 410,416 -0.03(-0.41%)
Dec 19, 2012 8.134 8.295 8.090 8.123 438,078 -0.05(-0.61%)
Dec 18, 2012 8.179 8.206 8.057 8.173 417,601 -0.04(-0.47%)
Dec 17, 2012 8.405 8.447 8.201 8.212 389,030 -0.23(-2.75%)
Dec 14, 2012 8.527 8.571 8.383 8.444 352,627 -0.11(-1.29%)
Dec 13, 2012 8.593 8.593 8.527 8.554 269,929 -0.04(-0.45%)
Dec 12, 2012 8.587 8.643 8.560 8.593 260,877 -0.05(-0.58%)
Dec 11, 2012 8.543 8.665 8.543 8.643 225,378 +0.10(+1.16%)
Dec 10, 2012 8.620 8.626 8.543 8.543 238,362 -0.08(-0.90%)
Dec 07, 2012 8.681 8.692 8.587 8.620 261,053 -0.05(-0.57%)
Dec 06, 2012 8.681 8.698 8.648 8.670 233,118 -0.02(-0.25%)
Dec 05, 2012 8.637 8.703 8.637 8.692 194,354 +0.04(+0.45%)
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.