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 (%)
Mar 31, 2020 9.744 9.744 9.312 9.540 368,312 -0.09(-0.93%)
Mar 30, 2020 9.295 9.679 9.255 9.630 182,569 +0.38(+4.05%)
Mar 27, 2020 9.401 9.401 9.140 9.255 361,672 -0.10(-1.05%)
Mar 26, 2020 9.034 9.475 9.034 9.352 233,483 +0.32(+3.52%)
Mar 25, 2020 8.537 9.043 8.455 9.034 182,376 +0.63(+7.47%)
Mar 24, 2020 8.048 8.504 8.048 8.407 219,747 +0.51(+6.51%)
Mar 23, 2020 8.186 8.276 7.885 7.893 288,419 -0.62(-7.28%)
Mar 20, 2020 8.072 8.840 7.958 8.513 503,202 +0.44(+5.45%)
Mar 19, 2020 7.771 8.243 7.404 8.072 466,857 +0.22(+2.80%)
Mar 18, 2020 8.806 8.806 7.428 7.852 545,804 -1.22(-13.48%)
Mar 17, 2020 8.912 9.238 8.782 9.075 415,456 +0.19(+2.11%)
Mar 16, 2020 9.091 9.128 8.521 8.888 413,666 -0.41(-4.40%)
Mar 13, 2020 9.296 9.418 9.174 9.296 423,576 +0.20(+2.23%)
Mar 12, 2020 9.816 9.816 8.606 9.093 666,611 -0.80(-8.12%)
Mar 11, 2020 10.12 10.25 9.848 9.897 480,278 -0.37(-3.64%)
Mar 10, 2020 10.44 10.44 10.24 10.27 313,274 -0.15(-1.40%)
Mar 09, 2020 10.31 10.50 10.31 10.42 176,100 -0.14(-1.31%)
Mar 06, 2020 10.35 10.58 10.35 10.55 240,917 +0.10(+0.93%)
Mar 05, 2020 10.50 10.53 10.45 10.46 107,737 -0.07(-0.69%)
Mar 04, 2020 10.54 10.55 10.47 10.53 80,211 +0.04(+0.34%)
Mar 03, 2020 10.34 10.50 10.34 10.49 173,514 +0.15(+1.46%)
Mar 02, 2020 10.21 10.36 10.21 10.34 193,162 +0.11(+1.03%)
Feb 28, 2020 10.39 10.39 10.20 10.24 347,212 -0.18(-1.71%)
Feb 27, 2020 10.47 10.47 10.34 10.42 373,844 -0.02(-0.23%)
Feb 26, 2020 10.58 10.58 10.43 10.44 329,926 -0.14(-1.30%)
Feb 25, 2020 10.51 10.58 10.47 10.58 288,075 +0.09(+0.85%)
Feb 24, 2020 10.51 10.53 10.47 10.49 127,276 +0.01(+0.08%)
Feb 21, 2020 10.51 10.51 10.48 10.48 116,271 -0.02(-0.15%)
Feb 20, 2020 10.50 10.51 10.47 10.50 207,610 +0.01(+0.08%)
Feb 19, 2020 10.45 10.49 10.42 10.49 91,474 +0.06(+0.62%)
Feb 18, 2020 10.43 10.45 10.41 10.42 86,274 +0.00(+0.00%)
Feb 14, 2020 10.46 10.48 10.42 10.42 140,412 -0.05(-0.47%)
Feb 13, 2020 10.50 10.51 10.46 10.47 83,585 +0.02(+0.15%)
Feb 12, 2020 10.51 10.55 10.43 10.46 159,460 -0.06(-0.54%)
Feb 11, 2020 10.50 10.53 10.47 10.51 127,640 +0.05(+0.46%)
Feb 10, 2020 10.49 10.53 10.47 10.47 115,352 -0.02(-0.23%)
Feb 07, 2020 10.54 10.56 10.48 10.49 111,272 +0.00(+0.00%)
Feb 06, 2020 10.55 10.55 10.49 10.49 107,348 -0.04(-0.38%)
Feb 05, 2020 10.54 10.57 10.53 10.53 178,576 -0.01(-0.08%)
Feb 04, 2020 10.51 10.56 10.48 10.54 62,458 +0.03(+0.31%)
Feb 03, 2020 10.53 10.56 10.50 10.51 175,937 -0.02(-0.23%)
Jan 31, 2020 10.53 10.57 10.49 10.53 135,752 +0.05(+0.46%)
Jan 30, 2020 10.47 10.51 10.47 10.48 127,225 +0.02(+0.23%)
Jan 29, 2020 10.44 10.47 10.41 10.46 126,161 +0.02(+0.16%)
Jan 28, 2020 10.40 10.44 10.37 10.44 123,187 +0.04(+0.39%)
Jan 27, 2020 10.37 10.40 10.37 10.40 75,801 +0.03(+0.31%)
Jan 24, 2020 10.34 10.37 10.33 10.37 113,250 +0.03(+0.31%)
Jan 23, 2020 10.32 10.34 10.29 10.34 97,899 +0.04(+0.39%)
Jan 22, 2020 10.30 10.33 10.29 10.30 443,347 +0.00(+0.00%)
Jan 21, 2020 10.25 10.30 10.25 10.30 144,494 +0.07(+0.71%)
Jan 17, 2020 10.22 10.23 10.19 10.22 183,970 +0.02(+0.16%)
Jan 16, 2020 10.22 10.24 10.18 10.21 145,818 +0.00(+0.00%)
Jan 15, 2020 10.28 10.28 10.20 10.21 175,770 -0.06(-0.63%)
Jan 14, 2020 10.28 10.30 10.26 10.27 89,649 +0.02(+0.23%)
Jan 13, 2020 10.29 10.31 10.23 10.25 157,073 -0.05(-0.47%)
Jan 10, 2020 10.21 10.30 10.21 10.30 189,024 +0.06(+0.63%)
Jan 09, 2020 10.22 10.23 10.17 10.23 145,909 +0.02(+0.24%)
Jan 08, 2020 10.18 10.21 10.15 10.21 173,263 +0.05(+0.48%)
Jan 07, 2020 10.10 10.16 10.05 10.16 132,236 +0.11(+1.12%)
Jan 06, 2020 10.05 10.07 10.04 10.05 195,038 +0.01(+0.08%)
Jan 03, 2020 10.02 10.04 9.983 10.04 118,776 +0.04(+0.40%)
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.