Skip to main content

Invesco Municipal Trust (NY: VKQ )

9.920 -0.080 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.408 7.408 7.342 7.381 120,327 +0.03(+0.37%)
Aug 30, 2011 7.320 7.375 7.315 7.353 79,920 +0.04(+0.53%)
Aug 29, 2011 7.298 7.315 7.261 7.315 94,692 +0.07(+0.91%)
Aug 26, 2011 7.205 7.287 7.205 7.249 124,952 +0.07(+0.99%)
Aug 25, 2011 7.134 7.189 7.117 7.178 119,414 +0.05(+0.77%)
Aug 24, 2011 7.134 7.139 7.084 7.123 65,700 -0.01(-0.15%)
Aug 23, 2011 7.112 7.134 7.062 7.134 111,559 +0.05(+0.78%)
Aug 22, 2011 7.123 7.123 7.040 7.079 63,262 +0.02(+0.23%)
Aug 19, 2011 7.062 7.095 7.024 7.062 74,294 +0.00(+0.00%)
Aug 18, 2011 7.084 7.128 7.046 7.062 144,145 -0.12(-1.68%)
Aug 17, 2011 7.232 7.232 7.183 7.183 90,318 -0.02(-0.23%)
Aug 16, 2011 7.227 7.235 7.172 7.200 95,297 +0.01(+0.08%)
Aug 15, 2011 7.161 7.232 7.156 7.194 83,938 +0.04(+0.61%)
Aug 12, 2011 7.156 7.287 7.134 7.150 110,506 -0.01(-0.08%)
Aug 11, 2011 7.183 7.221 7.134 7.156 114,240 -0.09(-1.29%)
Aug 10, 2011 7.095 7.320 7.032 7.249 161,987 +0.15(+2.09%)
Aug 09, 2011 6.947 7.123 6.793 7.101 162,210 +0.21(+3.03%)
Aug 08, 2011 6.947 6.958 6.739 6.892 260,547 -0.18(-2.56%)
Aug 05, 2011 7.167 7.167 7.007 7.073 105,932 -0.08(-1.15%)
Aug 04, 2011 7.238 7.260 7.118 7.156 178,782 -0.07(-0.99%)
Aug 03, 2011 7.211 7.238 7.156 7.227 70,850 +0.07(+0.92%)
Aug 02, 2011 7.150 7.161 7.117 7.161 82,331 +0.04(+0.54%)
Aug 01, 2011 7.046 7.123 7.002 7.123 82,613 +0.15(+2.20%)
Jul 29, 2011 7.035 7.035 6.881 6.969 123,649 -0.05(-0.78%)
Jul 28, 2011 7.013 7.046 6.942 7.024 144,507 +0.01(+0.16%)
Jul 27, 2011 7.073 7.092 7.013 7.013 140,824 -0.13(-1.77%)
Jul 26, 2011 7.183 7.183 7.134 7.139 108,757 -0.05(-0.69%)
Jul 25, 2011 7.211 7.211 7.145 7.189 108,653 -0.03(-0.38%)
Jul 22, 2011 7.187 7.221 7.161 7.216 140,143 +0.06(+0.84%)
Jul 21, 2011 7.309 7.337 7.106 7.156 365,371 -0.12(-1.58%)
Jul 20, 2011 7.232 7.271 7.216 7.271 98,311 +0.05(+0.76%)
Jul 19, 2011 7.183 7.238 7.183 7.216 85,755 +0.02(+0.31%)
Jul 18, 2011 7.265 7.265 7.178 7.194 54,830 -0.04(-0.61%)
Jul 15, 2011 7.342 7.342 7.232 7.238 102,615 -0.10(-1.35%)
Jul 14, 2011 7.381 7.386 7.309 7.337 91,146 -0.06(-0.82%)
Jul 13, 2011 7.381 7.408 7.381 7.397 86,880 -0.01(-0.15%)
Jul 12, 2011 7.419 7.443 7.392 7.408 106,224 +0.00(+0.00%)
Jul 11, 2011 7.403 7.430 7.392 7.408 119,465 +0.01(+0.07%)
Jul 08, 2011 7.386 7.403 7.381 7.403 95,157 +0.02(+0.30%)
Jul 07, 2011 7.381 7.397 7.348 7.381 78,161 +0.03(+0.37%)
Jul 06, 2011 7.370 7.381 7.331 7.353 90,621 +0.00(+0.00%)
Jul 05, 2011 7.326 7.353 7.304 7.353 50,535 +0.07(+0.90%)
Jul 01, 2011 7.293 7.337 7.254 7.287 64,631 +0.03(+0.38%)
Jun 30, 2011 7.348 7.392 7.249 7.260 156,806 -0.04(-0.60%)
Jun 29, 2011 7.375 7.381 7.304 7.304 107,787 -0.05(-0.67%)
Jun 28, 2011 7.392 7.425 7.331 7.353 79,989 -0.04(-0.52%)
Jun 27, 2011 7.342 7.408 7.304 7.392 120,361 +0.08(+1.05%)
Jun 24, 2011 7.293 7.408 7.260 7.315 125,245 +0.04(+0.60%)
Jun 23, 2011 7.293 7.342 7.260 7.271 97,026 +0.00(+0.00%)
Jun 22, 2011 7.227 7.381 7.205 7.271 112,702 +0.07(+1.00%)
Jun 21, 2011 7.205 7.211 7.172 7.199 66,929 +0.02(+0.27%)
Jun 20, 2011 7.177 7.194 7.167 7.180 105,958 +0.04(+0.56%)
Jun 17, 2011 7.183 7.189 7.138 7.139 32,895 -0.03(-0.38%)
Jun 16, 2011 7.145 7.189 7.128 7.167 141,635 +0.04(+0.62%)
Jun 15, 2011 7.090 7.172 7.073 7.123 130,238 +0.03(+0.46%)
Jun 14, 2011 7.046 7.090 7.029 7.090 59,295 +0.08(+1.17%)
Jun 13, 2011 7.013 7.068 6.997 7.007 162,098 -0.09(-1.31%)
Jun 10, 2011 7.189 7.200 7.101 7.101 107,450 -0.10(-1.45%)
Jun 09, 2011 7.134 7.211 7.134 7.205 104,620 +0.05(+0.69%)
Jun 08, 2011 7.128 7.156 7.101 7.156 129,883 +0.03(+0.38%)
Jun 07, 2011 7.101 7.134 7.095 7.128 130,227 +0.03(+0.39%)
Jun 06, 2011 7.062 7.101 7.062 7.101 88,130 +0.05(+0.70%)
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.