Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.396 8.429 8.358 8.402 118,607 +0.04(+0.53%)
Aug 30, 2012 8.325 8.358 8.309 8.358 79,544 +0.03(+0.40%)
Aug 29, 2012 8.276 8.342 8.276 8.325 103,734 +0.12(+1.40%)
Aug 27, 2012 8.188 8.215 8.188 8.210 91,349 -0.01(-0.07%)
Aug 24, 2012 8.204 8.215 8.166 8.215 80,920 +0.03(+0.40%)
Aug 23, 2012 8.155 8.237 8.155 8.182 92,476 +0.02(+0.20%)
Aug 22, 2012 8.237 8.237 8.138 8.166 135,406 -0.07(-0.87%)
Aug 21, 2012 8.331 8.331 8.227 8.237 135,885 -0.07(-0.86%)
Aug 20, 2012 8.243 8.342 8.243 8.309 140,765 +0.04(+0.53%)
Aug 17, 2012 8.276 8.281 8.221 8.265 135,446 +0.01(+0.07%)
Aug 16, 2012 8.303 8.314 8.232 8.259 191,506 -0.04(-0.46%)
Aug 15, 2012 8.248 8.298 8.237 8.298 102,274 +0.08(+0.93%)
Aug 14, 2012 8.166 8.259 8.166 8.221 78,114 +0.02(+0.27%)
Aug 13, 2012 8.204 8.234 8.171 8.199 145,253 -0.07(-0.86%)
Aug 10, 2012 8.303 8.354 8.243 8.270 161,252 -0.05(-0.60%)
Aug 09, 2012 8.331 8.358 8.276 8.320 147,323 -0.01(-0.06%)
Aug 08, 2012 8.402 8.451 8.320 8.325 146,015 -0.08(-0.91%)
Aug 07, 2012 8.451 8.451 8.396 8.402 83,039 -0.01(-0.07%)
Aug 06, 2012 8.407 8.418 8.396 8.407 78,686 +0.00(+0.00%)
Aug 03, 2012 8.407 8.446 8.402 8.407 88,504 +0.01(+0.07%)
Aug 02, 2012 8.424 8.446 8.396 8.402 56,710 -0.02(-0.20%)
Aug 01, 2012 8.457 8.490 8.418 8.418 52,865 -0.01(-0.07%)
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%)
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.