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 (%)
Jul 31, 2015 7.641 7.660 7.629 7.660 115,693 +0.04(+0.58%)
Jul 30, 2015 7.604 7.616 7.597 7.616 75,928 +0.03(+0.41%)
Jul 29, 2015 7.585 7.616 7.572 7.585 191,939 -0.02(-0.25%)
Jul 28, 2015 7.547 7.604 7.547 7.604 95,093 +0.03(+0.33%)
Jul 27, 2015 7.560 7.585 7.554 7.579 88,148 +0.02(+0.25%)
Jul 24, 2015 7.547 7.560 7.535 7.560 88,492 +0.03(+0.33%)
Jul 23, 2015 7.535 7.538 7.516 7.535 115,901 +0.00(+0.00%)
Jul 22, 2015 7.510 7.560 7.510 7.535 100,883 +0.00(+0.00%)
Jul 21, 2015 7.547 7.554 7.522 7.535 86,495 -0.02(-0.25%)
Jul 20, 2015 7.554 7.566 7.529 7.554 155,436 +0.01(+0.17%)
Jul 17, 2015 7.554 7.572 7.541 7.541 122,816 -0.03(-0.33%)
Jul 16, 2015 7.522 7.566 7.522 7.566 170,677 +0.03(+0.42%)
Jul 15, 2015 7.510 7.542 7.503 7.535 153,952 +0.02(+0.25%)
Jul 14, 2015 7.522 7.522 7.510 7.516 90,585 -0.01(-0.08%)
Jul 13, 2015 7.522 7.529 7.488 7.522 168,836 +0.00(+0.00%)
Jul 10, 2015 7.516 7.522 7.503 7.522 85,080 -0.01(-0.17%)
Jul 09, 2015 7.541 7.554 7.522 7.535 107,497 -0.01(-0.18%)
Jul 08, 2015 7.505 7.561 7.505 7.549 108,617 +0.03(+0.41%)
Jul 07, 2015 7.480 7.536 7.480 7.517 199,310 +0.06(+0.84%)
Jul 06, 2015 7.461 7.480 7.455 7.455 146,390 +0.00(+0.00%)
Jul 02, 2015 7.455 7.455 7.455 7.455 130,427 +0.00(+0.00%)
Jul 01, 2015 7.474 7.486 7.449 7.455 123,729 -0.04(-0.50%)
Jun 30, 2015 7.486 7.492 7.455 7.492 161,003 +0.02(+0.33%)
Jun 29, 2015 7.524 7.524 7.449 7.468 178,166 -0.04(-0.58%)
Jun 26, 2015 7.511 7.524 7.486 7.511 134,890 -0.01(-0.17%)
Jun 25, 2015 7.555 7.555 7.505 7.524 69,450 -0.01(-0.17%)
Jun 24, 2015 7.561 7.567 7.511 7.536 127,248 -0.04(-0.49%)
Jun 23, 2015 7.542 7.581 7.517 7.574 136,304 +0.02(+0.33%)
Jun 22, 2015 7.549 7.567 7.524 7.549 187,257 -0.01(-0.08%)
Jun 19, 2015 7.530 7.555 7.530 7.555 60,976 +0.04(+0.50%)
Jun 18, 2015 7.536 7.561 7.517 7.517 163,398 -0.02(-0.33%)
Jun 17, 2015 7.549 7.555 7.524 7.542 110,890 -0.01(-0.08%)
Jun 16, 2015 7.536 7.555 7.536 7.549 94,783 +0.01(+0.17%)
Jun 15, 2015 7.511 7.555 7.511 7.536 118,730 +0.04(+0.58%)
Jun 12, 2015 7.474 7.524 7.461 7.492 226,145 +0.01(+0.17%)
Jun 11, 2015 7.393 7.480 7.393 7.480 596,107 +0.09(+1.18%)
Jun 10, 2015 7.424 7.468 7.387 7.393 192,173 -0.05(-0.67%)
Jun 09, 2015 7.436 7.443 7.405 7.443 335,475 -0.03(-0.35%)
Jun 08, 2015 7.487 7.518 7.450 7.469 235,419 -0.01(-0.17%)
Jun 05, 2015 7.463 7.481 7.444 7.481 243,569 -0.02(-0.33%)
Jun 04, 2015 7.537 7.549 7.500 7.506 211,057 -0.02(-0.25%)
Jun 03, 2015 7.574 7.580 7.512 7.525 250,664 -0.07(-0.98%)
Jun 02, 2015 7.624 7.630 7.599 7.599 125,185 -0.03(-0.41%)
Jun 01, 2015 7.624 7.642 7.624 7.630 146,972 +0.00(+0.00%)
May 29, 2015 7.655 7.655 7.611 7.630 112,312 +0.01(+0.08%)
May 28, 2015 7.624 7.624 7.599 7.624 128,250 +0.02(+0.24%)
May 27, 2015 7.580 7.605 7.580 7.605 220,033 +0.04(+0.57%)
May 26, 2015 7.549 7.580 7.543 7.562 176,166 +0.01(+0.16%)
May 22, 2015 7.593 7.549 7.549 7.549 135,201 -0.05(-0.65%)
May 21, 2015 7.580 7.599 7.562 7.599 284,758 +0.04(+0.49%)
May 20, 2015 7.593 7.593 7.562 7.562 234,232 -0.05(-0.65%)
May 19, 2015 7.605 7.624 7.568 7.611 192,752 -0.01(-0.08%)
May 18, 2015 7.661 7.673 7.587 7.618 317,294 -0.07(-0.89%)
May 15, 2015 7.686 7.729 7.667 7.686 176,302 +0.02(+0.32%)
May 14, 2015 7.642 7.686 7.636 7.661 96,715 +0.04(+0.57%)
May 13, 2015 7.655 7.661 7.599 7.618 169,579 -0.02(-0.32%)
May 12, 2015 7.642 7.649 7.587 7.642 222,559 -0.01(-0.08%)
May 11, 2015 7.760 7.760 7.649 7.649 165,802 -0.09(-1.22%)
May 08, 2015 7.743 7.743 7.718 7.743 83,607 +0.04(+0.48%)
May 07, 2015 7.693 7.706 7.669 7.706 141,618 +0.01(+0.16%)
May 06, 2015 7.761 7.761 7.675 7.693 192,674 -0.07(-0.95%)
May 05, 2015 7.755 7.767 7.730 7.767 132,172 +0.01(+0.16%)
May 04, 2015 7.774 7.780 7.724 7.755 246,390 -0.01(-0.16%)
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.