Invesco Trust for Investment Grade Municipals (VGM)
NYSE: VGM · Real-Time Price · USD
9.61
+0.05 (0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.61 | 9.65 | 9.58 | 9.61 | 9.61 | 0.52% | 109,646 |
| Apr 24, 2025 | 9.54 | 9.56 | 9.52 | 9.56 | 9.56 | 0.84% | 116,471 |
| Apr 23, 2025 | 9.55 | 9.59 | 9.46 | 9.48 | 9.48 | - | 195,686 |
| Apr 22, 2025 | 9.42 | 9.50 | 9.38 | 9.48 | 9.48 | 0.85% | 128,689 |
| Apr 21, 2025 | 9.49 | 9.57 | 9.40 | 9.40 | 9.40 | -1.47% | 180,861 |
| Apr 17, 2025 | 9.53 | 9.59 | 9.49 | 9.54 | 9.54 | - | 115,647 |
| Apr 16, 2025 | 9.63 | 9.63 | 9.49 | 9.54 | 9.54 | -1.34% | 109,378 |
| Apr 15, 2025 | 9.66 | 9.71 | 9.60 | 9.67 | 9.61 | 0.62% | 274,450 |
| Apr 14, 2025 | 9.50 | 9.65 | 9.50 | 9.61 | 9.55 | 1.91% | 153,836 |
| Apr 11, 2025 | 9.39 | 9.51 | 9.32 | 9.43 | 9.37 | -0.11% | 145,744 |
| Apr 10, 2025 | 9.60 | 9.64 | 9.39 | 9.44 | 9.38 | -2.68% | 217,095 |
| Apr 9, 2025 | 9.51 | 9.70 | 9.28 | 9.70 | 9.64 | 1.78% | 373,215 |
| Apr 8, 2025 | 9.81 | 9.86 | 9.50 | 9.53 | 9.47 | -2.36% | 217,891 |
| Apr 7, 2025 | 9.82 | 9.90 | 9.72 | 9.76 | 9.69 | -1.41% | 316,495 |
| Apr 4, 2025 | 10.12 | 10.12 | 9.86 | 9.90 | 9.83 | -2.17% | 172,160 |
| Apr 3, 2025 | 10.07 | 10.14 | 10.03 | 10.12 | 10.05 | 1.00% | 167,993 |
| Apr 2, 2025 | 10.05 | 10.07 | 9.99 | 10.02 | 9.95 | -0.20% | 90,144 |
| Apr 1, 2025 | 9.98 | 10.06 | 9.98 | 10.04 | 9.97 | 0.80% | 126,578 |
| Mar 31, 2025 | 9.99 | 9.99 | 9.89 | 9.96 | 9.89 | 0.50% | 149,004 |
| Mar 28, 2025 | 9.93 | 9.94 | 9.87 | 9.91 | 9.84 | 0.30% | 121,144 |
| Mar 27, 2025 | 9.92 | 9.92 | 9.85 | 9.88 | 9.81 | -0.50% | 94,874 |
| Mar 26, 2025 | 10.00 | 10.02 | 9.91 | 9.93 | 9.86 | -0.90% | 94,611 |
| Mar 25, 2025 | 10.11 | 10.11 | 9.97 | 10.02 | 9.95 | -1.09% | 91,933 |
| Mar 24, 2025 | 10.11 | 10.13 | 10.08 | 10.13 | 10.06 | 0.40% | 188,372 |
| Mar 21, 2025 | 10.05 | 10.09 | 10.00 | 10.09 | 10.02 | 0.80% | 66,446 |
| Mar 20, 2025 | 9.96 | 10.01 | 9.96 | 10.01 | 9.94 | 0.70% | 153,261 |
| Mar 19, 2025 | 9.95 | 9.95 | 9.86 | 9.94 | 9.87 | 0.10% | 120,725 |
| Mar 18, 2025 | 9.99 | 9.99 | 9.90 | 9.93 | 9.86 | -0.60% | 184,126 |
| Mar 17, 2025 | 10.06 | 10.06 | 9.97 | 9.99 | 9.92 | -0.89% | 171,941 |
| Mar 14, 2025 | 10.08 | 10.10 | 10.06 | 10.08 | 9.95 | 0.20% | 90,338 |
| Mar 13, 2025 | 10.12 | 10.12 | 10.05 | 10.06 | 9.93 | -0.69% | 81,419 |
| Mar 12, 2025 | 10.21 | 10.21 | 10.13 | 10.13 | 10.00 | -0.59% | 134,665 |
| Mar 11, 2025 | 10.20 | 10.21 | 10.17 | 10.19 | 10.06 | 0.20% | 104,681 |
| Mar 10, 2025 | 10.17 | 10.20 | 10.13 | 10.17 | 10.04 | 0.30% | 84,648 |
| Mar 7, 2025 | 10.19 | 10.19 | 10.09 | 10.14 | 10.01 | -0.10% | 162,789 |
| Mar 6, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.02 | -0.49% | 102,140 |
| Mar 5, 2025 | 10.20 | 10.24 | 10.17 | 10.20 | 10.07 | 0.29% | 59,218 |
| Mar 4, 2025 | 10.22 | 10.27 | 10.16 | 10.17 | 10.04 | -0.78% | 135,568 |
| Mar 3, 2025 | 10.25 | 10.30 | 10.21 | 10.25 | 10.12 | - | 144,660 |
| Feb 28, 2025 | 10.28 | 10.30 | 10.22 | 10.25 | 10.12 | 0.10% | 243,316 |
| Feb 27, 2025 | 10.24 | 10.25 | 10.20 | 10.24 | 10.11 | 0.20% | 101,834 |
| Feb 26, 2025 | 10.22 | 10.25 | 10.18 | 10.22 | 10.09 | 0.10% | 87,371 |
| Feb 25, 2025 | 10.18 | 10.21 | 10.17 | 10.21 | 10.08 | 0.89% | 152,865 |
| Feb 24, 2025 | 10.17 | 10.19 | 10.12 | 10.12 | 9.99 | -0.78% | 127,973 |
| Feb 21, 2025 | 10.20 | 10.24 | 10.16 | 10.20 | 10.07 | 0.69% | 211,122 |
| Feb 20, 2025 | 10.23 | 10.29 | 10.13 | 10.13 | 10.00 | -0.59% | 174,808 |
| Feb 19, 2025 | 10.15 | 10.20 | 10.14 | 10.19 | 10.06 | 0.49% | 46,739 |
| Feb 18, 2025 | 10.15 | 10.18 | 10.13 | 10.14 | 10.01 | -0.78% | 75,822 |
| Feb 14, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.02 | 0.99% | 93,193 |
| Feb 13, 2025 | 10.10 | 10.16 | 10.07 | 10.12 | 9.92 | 0.50% | 177,673 |