Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Municipal Trust (NY: VKQ )

9.920 -0.080 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.683 9.683 9.253 9.480 370,630 -0.09(-0.93%)
Mar 30, 2020 9.237 9.618 9.197 9.569 183,718 +0.37(+4.05%)
Mar 27, 2020 9.342 9.342 9.083 9.197 363,949 -0.10(-1.05%)
Mar 26, 2020 8.978 9.415 8.978 9.294 234,952 +0.32(+3.52%)
Mar 25, 2020 8.484 8.986 8.403 8.978 183,524 +0.62(+7.47%)
Mar 24, 2020 7.997 8.451 7.997 8.354 221,130 +0.51(+6.51%)
Mar 23, 2020 8.135 8.224 7.835 7.843 290,234 -0.62(-7.28%)
Mar 20, 2020 8.022 8.784 7.908 8.459 506,369 +0.44(+5.45%)
Mar 19, 2020 7.722 8.192 7.357 8.022 469,795 +0.22(+2.80%)
Mar 18, 2020 8.751 8.751 7.382 7.803 549,239 -1.22(-13.48%)
Mar 17, 2020 8.856 9.180 8.727 9.018 418,071 +0.19(+2.11%)
Mar 16, 2020 9.035 9.071 8.467 8.832 416,270 -0.41(-4.40%)
Mar 13, 2020 9.238 9.359 9.117 9.238 426,242 +0.20(+2.23%)
Mar 12, 2020 9.754 9.754 8.552 9.036 670,807 -0.80(-8.12%)
Mar 11, 2020 10.06 10.19 9.787 9.835 483,301 -0.37(-3.64%)
Mar 10, 2020 10.38 10.38 10.18 10.21 315,246 -0.15(-1.40%)
Mar 09, 2020 10.25 10.43 10.25 10.35 177,208 -0.14(-1.31%)
Mar 06, 2020 10.29 10.51 10.29 10.49 242,434 +0.10(+0.93%)
Mar 05, 2020 10.43 10.47 10.38 10.39 108,416 -0.07(-0.69%)
Mar 04, 2020 10.47 10.48 10.41 10.46 80,715 +0.04(+0.34%)
Mar 03, 2020 10.28 10.43 10.28 10.43 174,607 +0.15(+1.46%)
Mar 02, 2020 10.15 10.29 10.15 10.28 194,378 +0.10(+1.03%)
Feb 28, 2020 10.33 10.33 10.13 10.17 349,397 -0.18(-1.71%)
Feb 27, 2020 10.40 10.40 10.28 10.35 376,197 -0.02(-0.23%)
Feb 26, 2020 10.51 10.51 10.37 10.38 332,003 -0.14(-1.30%)
Feb 25, 2020 10.44 10.51 10.41 10.51 289,888 +0.09(+0.85%)
Feb 24, 2020 10.45 10.46 10.40 10.42 128,077 +0.01(+0.08%)
Feb 21, 2020 10.44 10.45 10.42 10.42 117,002 -0.02(-0.15%)
Feb 20, 2020 10.43 10.44 10.41 10.43 208,917 +0.01(+0.08%)
Feb 19, 2020 10.38 10.42 10.36 10.42 92,050 +0.06(+0.62%)
Feb 18, 2020 10.37 10.38 10.34 10.36 86,817 +0.00(+0.00%)
Feb 14, 2020 10.39 10.42 10.35 10.36 141,295 -0.05(-0.47%)
Feb 13, 2020 10.43 10.44 10.39 10.41 84,111 +0.02(+0.15%)
Feb 12, 2020 10.44 10.48 10.36 10.39 160,464 -0.06(-0.54%)
Feb 11, 2020 10.43 10.46 10.41 10.45 128,444 +0.05(+0.46%)
Feb 10, 2020 10.42 10.46 10.40 10.40 116,078 -0.02(-0.23%)
Feb 07, 2020 10.47 10.49 10.42 10.42 111,972 +0.00(+0.00%)
Feb 06, 2020 10.48 10.48 10.42 10.42 108,023 -0.04(-0.38%)
Feb 05, 2020 10.47 10.51 10.46 10.46 179,700 -0.01(-0.08%)
Feb 04, 2020 10.45 10.49 10.42 10.47 62,851 +0.03(+0.31%)
Feb 03, 2020 10.46 10.50 10.43 10.44 177,045 -0.02(-0.23%)
Jan 31, 2020 10.46 10.51 10.42 10.46 136,606 +0.05(+0.46%)
Jan 30, 2020 10.41 10.44 10.40 10.42 128,026 +0.02(+0.23%)
Jan 29, 2020 10.38 10.40 10.34 10.39 126,956 +0.02(+0.16%)
Jan 28, 2020 10.34 10.38 10.31 10.38 123,962 +0.04(+0.39%)
Jan 27, 2020 10.30 10.34 10.30 10.34 76,278 +0.03(+0.31%)
Jan 24, 2020 10.28 10.30 10.26 10.30 113,963 +0.03(+0.31%)
Jan 23, 2020 10.26 10.27 10.22 10.27 98,516 +0.04(+0.39%)
Jan 22, 2020 10.23 10.26 10.22 10.23 446,138 +0.00(+0.00%)
Jan 21, 2020 10.18 10.23 10.18 10.23 145,404 +0.07(+0.71%)
Jan 17, 2020 10.15 10.17 10.13 10.16 185,128 +0.02(+0.16%)
Jan 16, 2020 10.16 10.18 10.11 10.14 146,736 +0.00(+0.00%)
Jan 15, 2020 10.22 10.22 10.14 10.14 176,877 -0.06(-0.63%)
Jan 14, 2020 10.22 10.23 10.19 10.21 90,214 +0.02(+0.23%)
Jan 13, 2020 10.22 10.25 10.17 10.18 158,062 -0.05(-0.47%)
Jan 10, 2020 10.14 10.23 10.14 10.23 190,214 +0.06(+0.63%)
Jan 09, 2020 10.16 10.17 10.10 10.17 146,828 +0.02(+0.24%)
Jan 08, 2020 10.12 10.14 10.09 10.14 174,353 +0.05(+0.48%)
Jan 07, 2020 10.03 10.10 9.984 10.10 133,068 +0.11(+1.12%)
Jan 06, 2020 9.984 10.01 9.976 9.984 196,266 +0.01(+0.08%)
Jan 03, 2020 9.952 9.976 9.920 9.976 119,523 +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.