Skip to main content

Invesco Municipal Trust (NY: VKQ )

10.00 +0.02 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.319 7.325 7.267 7.267 202,246 -0.02(-0.32%)
Jun 27, 2014 7.249 7.325 7.249 7.290 432,406 +0.04(+0.56%)
Jun 26, 2014 7.255 7.255 7.232 7.249 140,952 +0.01(+0.16%)
Jun 25, 2014 7.255 7.261 7.220 7.238 253,414 +0.02(+0.32%)
Jun 24, 2014 7.209 7.218 7.187 7.215 146,564 +0.02(+0.32%)
Jun 23, 2014 7.191 7.220 7.186 7.191 192,687 -0.01(-0.08%)
Jun 20, 2014 7.191 7.203 7.162 7.197 135,113 +0.01(+0.16%)
Jun 19, 2014 7.209 7.215 7.169 7.186 158,591 -0.01(-0.16%)
Jun 18, 2014 7.168 7.197 7.139 7.197 217,953 +0.03(+0.49%)
Jun 17, 2014 7.203 7.203 7.157 7.162 229,257 -0.05(-0.64%)
Jun 16, 2014 7.238 7.261 7.209 7.209 152,030 -0.02(-0.24%)
Jun 13, 2014 7.261 7.273 7.215 7.226 139,147 -0.03(-0.40%)
Jun 12, 2014 7.244 7.267 7.226 7.255 125,103 +0.01(+0.16%)
Jun 11, 2014 7.226 7.249 7.226 7.244 138,575 +0.02(+0.22%)
Jun 10, 2014 7.227 7.239 7.216 7.227 157,746 +0.03(+0.48%)
Jun 06, 2014 7.216 7.227 7.193 7.193 179,890 +0.00(+0.00%)
Jun 05, 2014 7.152 7.199 7.147 7.193 261,306 +0.01(+0.08%)
Jun 04, 2014 7.227 7.233 7.187 7.187 296,192 -0.05(-0.64%)
Jun 03, 2014 7.262 7.274 7.214 7.233 190,985 -0.04(-0.56%)
Jun 02, 2014 7.291 7.291 7.256 7.274 230,871 -0.01(-0.08%)
May 30, 2014 7.308 7.314 7.279 7.279 196,459 -0.02(-0.24%)
May 29, 2014 7.308 7.308 7.274 7.297 195,259 +0.01(+0.08%)
May 28, 2014 7.268 7.291 7.268 7.291 125,735 +0.03(+0.40%)
May 27, 2014 7.274 7.274 7.233 7.262 171,836 +0.01(+0.08%)
May 23, 2014 7.245 7.256 7.256 7.256 168,898 +0.04(+0.56%)
May 22, 2014 7.216 7.227 7.210 7.216 123,443 +0.01(+0.16%)
May 21, 2014 7.199 7.204 7.187 7.204 149,973 +0.00(+0.00%)
May 20, 2014 7.193 7.204 7.181 7.204 131,836 +0.03(+0.40%)
May 19, 2014 7.187 7.204 7.170 7.175 256,613 +0.00(+0.01%)
May 16, 2014 7.204 7.204 7.164 7.175 179,779 +0.01(+0.07%)
May 15, 2014 7.158 7.181 7.147 7.170 320,391 +0.05(+0.65%)
May 14, 2014 7.123 7.152 7.118 7.123 240,369 +0.01(+0.16%)
May 13, 2014 7.123 7.135 7.112 7.112 189,060 +0.00(+0.00%)
May 12, 2014 7.135 7.141 7.083 7.112 581,323 -0.01(-0.16%)
May 09, 2014 7.135 7.147 7.085 7.123 315,490 +0.00(+0.00%)
May 08, 2014 7.129 7.152 7.100 7.123 231,179 -0.00(-0.03%)
May 07, 2014 7.114 7.126 7.091 7.126 309,334 +0.02(+0.32%)
May 06, 2014 7.080 7.120 7.080 7.103 209,800 +0.02(+0.32%)
May 05, 2014 7.097 7.120 7.051 7.080 206,106 +0.00(+0.00%)
May 02, 2014 7.114 7.114 7.057 7.080 251,747 -0.05(-0.64%)
May 01, 2014 7.091 7.137 7.080 7.126 254,033 +0.07(+1.06%)
Apr 30, 2014 7.045 7.062 7.028 7.051 378,966 +0.02(+0.33%)
Apr 29, 2014 7.074 7.074 7.011 7.028 273,409 -0.02(-0.33%)
Apr 28, 2014 7.103 7.114 7.034 7.051 178,333 -0.02(-0.24%)
Apr 25, 2014 7.074 7.080 7.063 7.068 115,897 +0.02(+0.24%)
Apr 24, 2014 7.005 7.057 7.005 7.051 110,674 +0.03(+0.41%)
Apr 23, 2014 6.982 7.022 6.976 7.022 199,281 +0.06(+0.91%)
Apr 22, 2014 6.976 6.994 6.959 6.959 175,533 -0.01(-0.16%)
Apr 21, 2014 6.948 6.976 6.948 6.971 100,178 +0.05(+0.66%)
Apr 17, 2014 6.953 6.925 6.925 6.925 287,536 -0.02(-0.25%)
Apr 16, 2014 6.959 6.971 6.936 6.942 218,763 -0.03(-0.41%)
Apr 15, 2014 6.930 6.971 6.919 6.971 274,297 +0.06(+0.83%)
Apr 14, 2014 6.925 6.942 6.907 6.913 310,163 -0.02(-0.25%)
Apr 11, 2014 6.913 6.930 6.907 6.930 142,679 +0.02(+0.25%)
Apr 10, 2014 6.919 6.930 6.913 6.913 158,390 +0.01(+0.13%)
Apr 09, 2014 6.881 6.913 6.881 6.904 152,202 +0.02(+0.33%)
Apr 08, 2014 6.887 6.910 6.881 6.881 174,052 -0.01(-0.17%)
Apr 07, 2014 6.881 6.903 6.881 6.892 199,033 +0.01(+0.08%)
Apr 04, 2014 6.858 6.904 6.858 6.887 213,151 +0.03(+0.42%)
Apr 03, 2014 6.858 6.870 6.852 6.858 107,477 +0.01(+0.17%)
Apr 02, 2014 6.864 6.875 6.841 6.847 216,136 -0.03(-0.50%)
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.