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 (%)
Jun 30, 2020 9.776 9.793 9.694 9.710 126,483 -0.02(-0.25%)
Jun 29, 2020 9.760 9.785 9.710 9.735 129,703 -0.01(-0.08%)
Jun 26, 2020 9.859 9.859 9.743 9.743 96,403 -0.08(-0.84%)
Jun 25, 2020 9.892 9.892 9.826 9.826 58,500 -0.02(-0.25%)
Jun 24, 2020 9.851 9.859 9.785 9.851 233,458 +0.02(+0.17%)
Jun 23, 2020 9.851 9.867 9.801 9.834 329,114 +0.02(+0.17%)
Jun 22, 2020 9.776 9.818 9.751 9.818 50,409 +0.05(+0.51%)
Jun 19, 2020 9.793 9.793 9.743 9.768 89,257 +0.02(+0.17%)
Jun 18, 2020 9.751 9.785 9.727 9.751 52,190 +0.00(+0.00%)
Jun 17, 2020 9.785 9.842 9.710 9.751 101,786 -0.05(-0.51%)
Jun 16, 2020 9.834 9.851 9.727 9.801 102,973 +0.02(+0.25%)
Jun 15, 2020 9.768 9.801 9.747 9.776 45,831 -0.00(-0.01%)
Jun 12, 2020 9.687 9.794 9.662 9.777 63,358 +0.12(+1.19%)
Jun 11, 2020 9.827 9.827 9.604 9.662 163,236 -0.15(-1.51%)
Jun 10, 2020 9.810 9.848 9.761 9.810 178,669 +0.02(+0.17%)
Jun 09, 2020 9.818 9.818 9.744 9.794 99,813 -0.02(-0.25%)
Jun 08, 2020 9.662 9.884 9.662 9.818 147,163 +0.16(+1.70%)
Jun 05, 2020 9.695 9.729 9.646 9.654 145,080 -0.04(-0.42%)
Jun 04, 2020 9.687 9.711 9.654 9.695 143,650 +0.04(+0.43%)
Jun 03, 2020 9.695 9.752 9.654 9.654 123,762 -0.04(-0.42%)
Jun 02, 2020 9.695 9.736 9.678 9.695 141,108 +0.01(+0.08%)
Jun 01, 2020 9.646 9.720 9.646 9.687 112,712 +0.08(+0.86%)
May 29, 2020 9.588 9.646 9.588 9.604 151,039 +0.06(+0.60%)
May 28, 2020 9.481 9.555 9.456 9.547 167,406 +0.11(+1.13%)
May 27, 2020 9.424 9.473 9.391 9.440 91,581 +0.05(+0.53%)
May 26, 2020 9.432 9.437 9.374 9.391 138,406 +0.00(+0.00%)
May 22, 2020 9.366 9.399 9.358 9.391 89,504 +0.03(+0.35%)
May 21, 2020 9.358 9.358 9.317 9.358 115,633 +0.02(+0.18%)
May 20, 2020 9.276 9.341 9.210 9.341 135,091 +0.11(+1.16%)
May 19, 2020 9.226 9.251 9.210 9.234 44,521 +0.02(+0.27%)
May 18, 2020 9.210 9.300 9.193 9.210 192,055 +0.01(+0.09%)
May 15, 2020 9.276 9.276 9.185 9.202 148,485 -0.05(-0.53%)
May 14, 2020 9.292 9.292 9.177 9.251 84,397 -0.05(-0.54%)
May 13, 2020 9.375 9.416 9.236 9.301 152,452 -0.08(-0.87%)
May 12, 2020 9.358 9.383 9.334 9.383 72,282 +0.02(+0.17%)
May 11, 2020 9.424 9.424 9.333 9.367 106,486 -0.03(-0.35%)
May 08, 2020 9.440 9.465 9.350 9.399 96,975 +0.01(+0.09%)
May 07, 2020 9.449 9.530 9.358 9.391 120,490 -0.02(-0.17%)
May 06, 2020 9.318 9.432 9.252 9.408 196,842 +0.13(+1.41%)
May 05, 2020 9.236 9.277 9.203 9.277 182,747 +0.07(+0.71%)
May 04, 2020 9.137 9.211 9.129 9.211 84,649 +0.05(+0.54%)
May 01, 2020 9.121 9.195 9.115 9.162 159,509 +0.02(+0.18%)
Apr 30, 2020 9.178 9.195 9.072 9.146 154,822 +0.02(+0.18%)
Apr 29, 2020 9.031 9.195 8.998 9.129 137,004 +0.12(+1.36%)
Apr 28, 2020 9.072 9.146 8.998 9.006 223,321 +0.04(+0.46%)
Apr 27, 2020 9.203 9.223 8.916 8.965 257,892 -0.31(-3.35%)
Apr 24, 2020 9.416 9.416 9.236 9.277 149,982 -0.13(-1.39%)
Apr 23, 2020 9.522 9.577 9.399 9.408 135,018 -0.11(-1.12%)
Apr 22, 2020 9.530 9.547 9.506 9.514 208,311 -0.02(-0.17%)
Apr 21, 2020 9.522 9.555 9.432 9.530 303,047 +0.02(+0.17%)
Apr 20, 2020 9.547 9.547 9.459 9.514 134,007 +0.01(+0.09%)
Apr 17, 2020 9.661 9.661 9.473 9.506 181,859 -0.03(-0.34%)
Apr 16, 2020 9.702 9.702 9.506 9.539 200,559 -0.19(-1.94%)
Apr 15, 2020 9.670 9.760 9.612 9.727 120,457 +0.03(+0.34%)
Apr 14, 2020 9.670 9.735 9.629 9.694 140,165 +0.05(+0.50%)
Apr 13, 2020 9.638 9.661 9.442 9.646 247,872 -0.01(-0.08%)
Apr 09, 2020 9.401 9.654 9.401 9.654 189,973 +0.33(+3.59%)
Apr 08, 2020 9.116 9.320 9.116 9.320 155,468 +0.24(+2.60%)
Apr 07, 2020 9.091 9.206 9.051 9.083 198,121 +0.05(+0.54%)
Apr 06, 2020 9.034 9.132 8.945 9.034 104,188 +0.09(+1.00%)
Apr 03, 2020 9.100 9.100 8.831 8.945 144,472 -0.09(-0.99%)
Apr 02, 2020 9.100 9.222 9.002 9.034 190,143 -0.13(-1.42%)
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.