Skip to main content

Invesco Municipal Trust (NY: VKQ )

10.00 +0.02 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.724 7.736 7.680 7.736 177,762 +0.05(+0.66%)
Sep 29, 2015 7.667 7.705 7.654 7.686 179,114 +0.03(+0.41%)
Sep 28, 2015 7.661 7.692 7.642 7.654 149,050 -0.01(-0.16%)
Sep 25, 2015 7.673 7.680 7.654 7.667 133,677 +0.01(+0.16%)
Sep 24, 2015 7.711 7.724 7.654 7.654 116,413 -0.04(-0.57%)
Sep 23, 2015 7.686 7.699 7.667 7.699 73,764 +0.01(+0.16%)
Sep 22, 2015 7.623 7.686 7.617 7.686 189,384 +0.07(+0.91%)
Sep 21, 2015 7.629 7.648 7.604 7.617 84,740 -0.01(-0.17%)
Sep 18, 2015 7.604 7.661 7.598 7.629 98,712 +0.03(+0.33%)
Sep 17, 2015 7.510 7.604 7.503 7.604 231,412 +0.09(+1.26%)
Sep 16, 2015 7.547 7.560 7.497 7.510 194,006 -0.04(-0.50%)
Sep 15, 2015 7.554 7.573 7.541 7.547 130,683 -0.03(-0.33%)
Sep 14, 2015 7.598 7.604 7.560 7.573 120,371 +0.00(+0.00%)
Sep 11, 2015 7.579 7.585 7.547 7.573 119,231 +0.02(+0.25%)
Sep 10, 2015 7.610 7.623 7.510 7.554 306,673 -0.05(-0.60%)
Sep 09, 2015 7.586 7.612 7.574 7.599 178,239 +0.01(+0.08%)
Sep 08, 2015 7.555 7.599 7.549 7.593 304,138 -0.01(-0.16%)
Sep 04, 2015 7.499 7.605 7.605 7.605 181,814 +0.06(+0.83%)
Sep 03, 2015 7.530 7.549 7.518 7.543 108,515 +0.04(+0.50%)
Sep 02, 2015 7.524 7.536 7.492 7.505 179,648 -0.02(-0.25%)
Sep 01, 2015 7.524 7.555 7.524 7.524 154,201 +0.01(+0.08%)
Aug 31, 2015 7.543 7.568 7.518 7.518 175,721 -0.03(-0.33%)
Aug 28, 2015 7.555 7.561 7.530 7.543 54,110 -0.01(-0.08%)
Aug 27, 2015 7.524 7.549 7.511 7.549 80,073 +0.01(+0.17%)
Aug 26, 2015 7.605 7.605 7.518 7.536 185,990 -0.04(-0.58%)
Aug 25, 2015 7.593 7.624 7.561 7.580 119,027 -0.01(-0.17%)
Aug 24, 2015 7.637 7.647 7.561 7.593 225,547 -0.09(-1.14%)
Aug 21, 2015 7.687 7.718 7.674 7.680 133,912 -0.03(-0.41%)
Aug 20, 2015 7.693 7.712 7.655 7.712 156,148 +0.00(+0.00%)
Aug 19, 2015 7.693 7.718 7.655 7.712 162,217 +0.01(+0.08%)
Aug 18, 2015 7.705 7.712 7.668 7.705 141,394 -0.03(-0.40%)
Aug 17, 2015 7.731 7.737 7.707 7.737 69,985 +0.01(+0.08%)
Aug 14, 2015 7.699 7.731 7.693 7.731 89,542 +0.01(+0.08%)
Aug 13, 2015 7.724 7.737 7.705 7.724 87,456 -0.01(-0.08%)
Aug 12, 2015 7.705 7.731 7.674 7.731 110,343 +0.03(+0.41%)
Aug 11, 2015 7.618 7.699 7.618 7.699 154,295 +0.08(+1.05%)
Aug 10, 2015 7.575 7.625 7.575 7.619 151,066 +0.02(+0.33%)
Aug 07, 2015 7.631 7.631 7.594 7.594 108,806 -0.01(-0.08%)
Aug 06, 2015 7.526 7.600 7.526 7.600 217,399 +0.07(+0.99%)
Aug 05, 2015 7.600 7.600 7.519 7.526 171,946 -0.07(-0.90%)
Aug 04, 2015 7.625 7.638 7.594 7.594 149,852 -0.02(-0.33%)
Aug 03, 2015 7.613 7.650 7.594 7.619 120,622 +0.01(+0.08%)
Jul 31, 2015 7.594 7.613 7.582 7.613 116,413 +0.04(+0.58%)
Jul 30, 2015 7.557 7.569 7.551 7.569 76,400 +0.03(+0.41%)
Jul 29, 2015 7.538 7.569 7.525 7.538 193,133 -0.02(-0.25%)
Jul 28, 2015 7.501 7.557 7.501 7.557 95,685 +0.02(+0.33%)
Jul 27, 2015 7.513 7.538 7.507 7.532 88,696 +0.02(+0.25%)
Jul 24, 2015 7.501 7.513 7.488 7.513 89,043 +0.02(+0.33%)
Jul 23, 2015 7.488 7.491 7.470 7.488 116,622 +0.00(+0.00%)
Jul 22, 2015 7.463 7.513 7.463 7.488 101,510 +0.00(+0.00%)
Jul 21, 2015 7.501 7.507 7.476 7.488 87,033 -0.02(-0.25%)
Jul 20, 2015 7.507 7.519 7.482 7.507 156,403 +0.01(+0.17%)
Jul 17, 2015 7.507 7.526 7.494 7.494 123,580 -0.02(-0.33%)
Jul 16, 2015 7.476 7.519 7.476 7.519 171,739 +0.03(+0.42%)
Jul 15, 2015 7.463 7.495 7.457 7.488 154,910 +0.02(+0.25%)
Jul 14, 2015 7.476 7.476 7.463 7.470 91,149 -0.01(-0.08%)
Jul 13, 2015 7.476 7.482 7.441 7.476 169,887 +0.00(+0.00%)
Jul 10, 2015 7.470 7.476 7.457 7.476 85,609 -0.01(-0.17%)
Jul 09, 2015 7.494 7.507 7.476 7.488 108,165 -0.01(-0.18%)
Jul 08, 2015 7.459 7.514 7.459 7.502 109,293 +0.03(+0.41%)
Jul 07, 2015 7.434 7.490 7.434 7.471 200,550 +0.06(+0.84%)
Jul 06, 2015 7.415 7.434 7.409 7.409 147,300 +0.00(+0.00%)
Jul 02, 2015 7.409 7.409 7.409 7.409 131,239 +0.00(+0.00%)
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.