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

Invesco Municipal Trust (NY: VKQ )

9.670 +0.090 (+0.94%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
May 31, 2017 8.925 8.960 8.918 8.960 167,852 +0.03(+0.31%)
May 30, 2017 8.911 8.925 8.891 8.932 168,553 +0.04(+0.47%)
May 26, 2017 8.883 8.932 8.883 8.890 164,774 -0.01(-0.08%)
May 25, 2017 8.918 8.931 8.876 8.897 157,772 -0.01(-0.08%)
May 24, 2017 8.897 8.904 8.876 8.904 216,614 +0.03(+0.32%)
May 23, 2017 8.897 8.925 8.841 8.876 224,902 +0.00(+0.00%)
May 22, 2017 8.848 8.897 8.848 8.876 187,812 +0.02(+0.24%)
May 19, 2017 8.848 8.876 8.813 8.855 140,484 +0.02(+0.24%)
May 18, 2017 8.918 8.946 8.792 8.834 285,029 -0.09(-1.02%)
May 17, 2017 8.918 8.946 8.911 8.925 162,417 +0.01(+0.08%)
May 16, 2017 8.883 8.918 8.876 8.918 109,154 +0.04(+0.39%)
May 15, 2017 8.862 8.911 8.862 8.883 177,904 +0.00(+0.00%)
May 12, 2017 8.820 8.883 8.799 8.883 117,543 +0.08(+0.88%)
May 11, 2017 8.722 8.807 8.722 8.806 284,667 +0.08(+0.88%)
May 10, 2017 8.764 8.806 8.729 8.729 155,814 -0.04(-0.47%)
May 09, 2017 8.805 8.819 8.763 8.770 148,840 -0.04(-0.47%)
May 08, 2017 8.839 8.840 8.784 8.812 113,970 -0.03(-0.39%)
May 05, 2017 8.826 8.853 8.791 8.846 103,003 +0.03(+0.32%)
May 04, 2017 8.812 8.826 8.791 8.819 167,549 +0.00(+0.00%)
May 03, 2017 8.839 8.839 8.812 8.819 146,824 -0.00(-0.04%)
May 02, 2017 8.812 8.822 8.784 8.822 235,653 +0.02(+0.28%)
May 01, 2017 8.846 8.846 8.791 8.798 219,351 -0.01(-0.16%)
Apr 28, 2017 8.798 8.826 8.777 8.812 184,057 +0.02(+0.24%)
Apr 27, 2017 8.763 8.805 8.756 8.791 238,332 +0.03(+0.40%)
Apr 26, 2017 8.770 8.784 8.756 8.756 232,784 -0.02(-0.24%)
Apr 25, 2017 8.798 8.798 8.770 8.777 164,438 -0.03(-0.40%)
Apr 24, 2017 8.819 8.826 8.784 8.812 161,976 -0.03(-0.32%)
Apr 21, 2017 8.846 8.846 8.826 8.839 136,042 +0.01(+0.08%)
Apr 20, 2017 8.839 8.839 8.819 8.833 152,345 -0.01(-0.16%)
Apr 19, 2017 8.846 8.846 8.833 8.846 125,780 +0.01(+0.16%)
Apr 18, 2017 8.812 8.839 8.812 8.833 83,302 +0.03(+0.40%)
Apr 17, 2017 8.826 8.833 8.798 8.798 108,806 -0.02(-0.24%)
Apr 13, 2017 8.833 8.839 8.819 8.819 140,605 +0.01(+0.08%)
Apr 12, 2017 8.791 8.819 8.777 8.812 178,297 +0.02(+0.24%)
Apr 11, 2017 8.777 8.798 8.770 8.791 220,535 +0.05(+0.57%)
Apr 10, 2017 8.734 8.762 8.727 8.741 144,588 +0.01(+0.16%)
Apr 07, 2017 8.692 8.727 8.692 8.727 105,751 +0.05(+0.56%)
Apr 06, 2017 8.672 8.692 8.672 8.678 104,429 -0.01(-0.08%)
Apr 05, 2017 8.678 8.685 8.637 8.685 167,578 +0.02(+0.24%)
Apr 04, 2017 8.713 8.713 8.644 8.665 192,265 -0.06(-0.64%)
Apr 03, 2017 8.706 8.720 8.685 8.720 144,168 +0.03(+0.32%)
Mar 31, 2017 8.665 8.692 8.658 8.692 177,954 +0.03(+0.32%)
Mar 30, 2017 8.672 8.682 8.637 8.665 198,266 +0.03(+0.32%)
Mar 29, 2017 8.623 8.658 8.616 8.637 248,857 +0.01(+0.08%)
Mar 28, 2017 8.658 8.658 8.602 8.630 190,349 -0.01(-0.16%)
Mar 27, 2017 8.616 8.658 8.609 8.644 142,568 +0.06(+0.65%)
Mar 24, 2017 8.567 8.602 8.547 8.588 89,071 +0.02(+0.24%)
Mar 23, 2017 8.595 8.602 8.547 8.567 289,880 -0.01(-0.16%)
Mar 22, 2017 8.595 8.595 8.547 8.581 190,718 +0.01(+0.08%)
Mar 21, 2017 8.547 8.574 8.533 8.574 209,873 +0.03(+0.32%)
Mar 20, 2017 8.484 8.547 8.484 8.547 314,318 +0.06(+0.74%)
Mar 17, 2017 8.498 8.505 8.477 8.484 155,846 +0.01(+0.08%)
Mar 16, 2017 8.491 8.519 8.422 8.477 292,164 +0.01(+0.08%)
Mar 15, 2017 8.408 8.509 8.387 8.470 451,779 +0.06(+0.74%)
Mar 14, 2017 8.373 8.408 8.366 8.408 264,869 +0.02(+0.25%)
Mar 13, 2017 8.394 8.408 8.359 8.387 226,326 -0.01(-0.07%)
Mar 10, 2017 8.421 8.448 8.324 8.393 423,534 -0.01(-0.08%)
Mar 09, 2017 8.524 8.541 8.310 8.400 534,334 -0.14(-1.70%)
Mar 08, 2017 8.559 8.579 8.538 8.545 221,787 -0.05(-0.56%)
Mar 07, 2017 8.607 8.628 8.593 8.593 95,685 -0.03(-0.32%)
Mar 06, 2017 8.648 8.648 8.607 8.621 121,992 -0.03(-0.32%)
Mar 03, 2017 8.669 8.669 8.614 8.648 157,832 -0.01(-0.08%)
Mar 02, 2017 8.669 8.676 8.607 8.655 229,438 -0.04(-0.48%)
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.