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

Invesco Municipal Trust (NY: VKQ )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2012 8.473 8.490 8.418 8.424 128,983 -0.04(-0.52%)
Jul 30, 2012 8.446 8.479 8.402 8.468 111,243 +0.00(+0.00%)
Jul 27, 2012 8.451 8.479 8.402 8.468 126,226 +0.05(+0.65%)
Jul 26, 2012 8.451 8.451 8.396 8.413 92,074 -0.02(-0.20%)
Jul 25, 2012 8.347 8.440 8.342 8.429 134,879 +0.07(+0.85%)
Jul 24, 2012 8.336 8.385 8.336 8.358 115,199 +0.01(+0.07%)
Jul 23, 2012 8.314 8.402 8.312 8.352 103,483 +0.04(+0.46%)
Jul 20, 2012 8.292 8.374 8.276 8.314 152,287 +0.00(+0.00%)
Jul 19, 2012 8.265 8.320 8.265 8.314 91,441 +0.04(+0.53%)
Jul 18, 2012 8.259 8.281 8.243 8.270 105,192 +0.04(+0.47%)
Jul 17, 2012 8.226 8.270 8.220 8.232 115,901 +0.00(+0.00%)
Jul 16, 2012 8.215 8.281 8.215 8.232 106,673 +0.00(+0.00%)
Jul 13, 2012 8.259 8.314 8.232 8.232 150,639 -0.03(-0.33%)
Jul 12, 2012 8.314 8.380 8.254 8.259 126,127 -0.13(-1.51%)
Jul 11, 2012 8.418 8.456 8.369 8.385 156,059 -0.06(-0.71%)
Jul 10, 2012 8.435 8.446 8.385 8.446 129,540 +0.04(+0.46%)
Jul 09, 2012 8.396 8.429 8.385 8.407 97,520 +0.01(+0.13%)
Jul 06, 2012 8.336 8.418 8.336 8.396 271,767 +0.03(+0.33%)
Jul 05, 2012 8.281 8.369 8.265 8.369 201,426 +0.06(+0.73%)
Jul 03, 2012 8.309 8.320 8.298 8.309 57,373 +0.03(+0.33%)
Jul 02, 2012 8.265 8.314 8.265 8.281 144,912 +0.01(+0.07%)
Jun 29, 2012 8.259 8.287 8.193 8.276 113,266 +0.05(+0.67%)
Jun 28, 2012 8.106 8.221 8.084 8.221 161,141 +0.12(+1.42%)
Jun 27, 2012 7.996 8.117 7.996 8.106 165,325 +0.08(+0.96%)
Jun 26, 2012 8.023 8.034 7.968 8.029 107,171 +0.02(+0.21%)
Jun 25, 2012 8.040 8.040 7.963 8.012 78,613 -0.01(-0.14%)
Jun 22, 2012 8.067 8.067 7.996 8.023 85,155 -0.01(-0.14%)
Jun 21, 2012 8.029 8.095 8.029 8.034 127,146 -0.01(-0.07%)
Jun 20, 2012 8.001 8.067 8.001 8.040 122,656 +0.01(+0.14%)
Jun 19, 2012 8.029 8.111 7.996 8.029 128,507 -0.03(-0.41%)
Jun 18, 2012 7.913 8.062 7.913 8.062 174,501 +0.14(+1.73%)
Jun 15, 2012 8.012 8.045 7.913 7.924 219,287 -0.09(-1.16%)
Jun 14, 2012 8.062 8.084 8.018 8.018 217,875 -0.08(-0.95%)
Jun 13, 2012 8.232 8.247 8.095 8.095 151,060 -0.14(-1.73%)
Jun 12, 2012 8.309 8.342 8.237 8.237 102,969 -0.05(-0.60%)
Jun 11, 2012 8.342 8.342 8.254 8.287 91,387 -0.03(-0.40%)
Jun 08, 2012 8.292 8.336 8.276 8.320 96,957 -0.01(-0.13%)
Jun 07, 2012 8.391 8.391 8.281 8.331 102,916 +0.03(+0.40%)
Jun 06, 2012 8.314 8.325 8.298 8.298 97,090 -0.01(-0.07%)
Jun 05, 2012 8.287 8.314 8.265 8.303 108,552 +0.03(+0.40%)
Jun 04, 2012 8.226 8.287 8.204 8.270 108,873 +0.01(+0.13%)
Jun 01, 2012 8.188 8.287 8.188 8.259 91,407 -0.02(-0.20%)
May 31, 2012 8.248 8.276 8.230 8.276 105,148 +0.02(+0.20%)
May 30, 2012 8.199 8.259 8.171 8.259 129,653 +0.03(+0.41%)
May 29, 2012 8.232 8.254 8.204 8.226 174,538 -0.01(-0.07%)
May 25, 2012 8.221 8.232 8.199 8.232 144,668 +0.01(+0.13%)
May 24, 2012 8.226 8.232 8.193 8.221 169,129 +0.00(+0.00%)
May 23, 2012 8.177 8.221 8.155 8.221 183,078 +0.04(+0.54%)
May 22, 2012 8.138 8.177 8.117 8.177 202,889 +0.04(+0.54%)
May 21, 2012 8.045 8.160 8.034 8.133 270,892 +0.10(+1.23%)
May 18, 2012 8.051 8.084 8.007 8.034 200,982 -0.02(-0.27%)
May 17, 2012 8.023 8.056 8.001 8.056 146,516 +0.04(+0.48%)
May 16, 2012 7.990 8.018 7.957 8.018 95,959 +0.03(+0.41%)
May 15, 2012 7.935 7.985 7.935 7.985 65,047 +0.04(+0.55%)
May 14, 2012 7.946 7.968 7.913 7.941 88,059 -0.02(-0.21%)
May 11, 2012 7.963 8.001 7.935 7.957 130,799 -0.06(-0.75%)
May 10, 2012 7.979 8.040 7.979 8.018 107,218 +0.02(+0.27%)
May 09, 2012 7.952 7.996 7.946 7.996 98,832 +0.03(+0.34%)
May 08, 2012 7.930 7.968 7.919 7.968 110,587 +0.02(+0.28%)
May 07, 2012 7.935 7.952 7.913 7.946 107,296 -0.01(-0.07%)
May 04, 2012 7.952 7.968 7.924 7.952 186,242 -0.05(-0.62%)
May 03, 2012 7.946 8.001 7.934 8.001 79,173 +0.05(+0.69%)
May 02, 2012 7.990 7.990 7.946 7.946 108,977 -0.01(-0.14%)
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.