Invesco Trust for Investment Grade Municipals (VGM)
NYSE: VGM · Real-Time Price · USD
10.16
-0.03 (-0.29%)
Nov 21, 2024, 4:00 PM EST - Market closed
VGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.18 | 10.22 | 10.15 | 10.19 | 10.19 | 0.10% | 143,745 |
| Nov 19, 2024 | 10.19 | 10.23 | 10.15 | 10.18 | 10.18 | 0.20% | 168,684 |
| Nov 18, 2024 | 10.18 | 10.23 | 10.14 | 10.16 | 10.16 | -0.10% | 295,720 |
| Nov 15, 2024 | 10.22 | 10.22 | 10.16 | 10.17 | 10.17 | -1.07% | 152,366 |
| Nov 14, 2024 | 10.29 | 10.30 | 10.22 | 10.28 | 10.22 | 0.29% | 275,387 |
| Nov 13, 2024 | 10.18 | 10.29 | 10.18 | 10.25 | 10.19 | 0.79% | 225,655 |
| Nov 12, 2024 | 10.28 | 10.30 | 10.15 | 10.17 | 10.11 | -1.07% | 137,674 |
| Nov 11, 2024 | 10.34 | 10.35 | 10.28 | 10.28 | 10.22 | 0.10% | 107,834 |
| Nov 8, 2024 | 10.23 | 10.31 | 10.23 | 10.27 | 10.21 | 0.59% | 206,598 |
| Nov 7, 2024 | 10.24 | 10.28 | 10.18 | 10.21 | 10.15 | 0.39% | 140,200 |
| Nov 6, 2024 | 10.24 | 10.24 | 10.11 | 10.17 | 10.11 | -0.88% | 316,729 |
| Nov 5, 2024 | 10.33 | 10.33 | 10.25 | 10.26 | 10.20 | -0.29% | 260,806 |
| Nov 4, 2024 | 10.32 | 10.35 | 10.29 | 10.29 | 10.23 | 0.19% | 74,104 |
| Nov 1, 2024 | 10.35 | 10.37 | 10.25 | 10.27 | 10.21 | -0.87% | 176,049 |
| Oct 31, 2024 | 10.21 | 10.36 | 10.19 | 10.36 | 10.30 | 1.67% | 157,395 |
| Oct 30, 2024 | 10.18 | 10.19 | 10.14 | 10.19 | 10.13 | 0.30% | 180,034 |
| Oct 29, 2024 | 10.20 | 10.20 | 10.13 | 10.16 | 10.10 | -0.68% | 184,812 |
| Oct 28, 2024 | 10.23 | 10.26 | 10.19 | 10.23 | 10.17 | 0.59% | 131,015 |
| Oct 25, 2024 | 10.21 | 10.25 | 10.17 | 10.17 | 10.11 | -0.59% | 286,631 |
| Oct 24, 2024 | 10.25 | 10.26 | 10.16 | 10.23 | 10.17 | - | 233,647 |
| Oct 23, 2024 | 10.36 | 10.36 | 10.23 | 10.23 | 10.17 | -1.35% | 163,943 |
| Oct 22, 2024 | 10.43 | 10.43 | 10.36 | 10.37 | 10.31 | -0.29% | 82,012 |
| Oct 21, 2024 | 10.44 | 10.47 | 10.40 | 10.40 | 10.33 | -0.67% | 354,466 |
| Oct 18, 2024 | 10.45 | 10.47 | 10.42 | 10.47 | 10.40 | 0.48% | 150,237 |
| Oct 17, 2024 | 10.44 | 10.44 | 10.40 | 10.42 | 10.35 | -0.19% | 128,431 |
| Oct 16, 2024 | 10.42 | 10.46 | 10.42 | 10.44 | 10.37 | -0.38% | 61,891 |
| Oct 15, 2024 | 10.45 | 10.51 | 10.45 | 10.48 | 10.35 | 0.29% | 214,123 |
| Oct 14, 2024 | 10.50 | 10.51 | 10.45 | 10.45 | 10.32 | -0.48% | 222,159 |
| Oct 11, 2024 | 10.46 | 10.52 | 10.45 | 10.50 | 10.37 | 0.19% | 309,890 |
| Oct 10, 2024 | 10.49 | 10.49 | 10.44 | 10.48 | 10.35 | - | 227,659 |
| Oct 9, 2024 | 10.47 | 10.49 | 10.45 | 10.48 | 10.35 | - | 327,555 |
| Oct 8, 2024 | 10.48 | 10.48 | 10.45 | 10.48 | 10.35 | - | 180,029 |
| Oct 7, 2024 | 10.51 | 10.51 | 10.47 | 10.48 | 10.35 | -0.29% | 125,793 |
| Oct 4, 2024 | 10.51 | 10.54 | 10.47 | 10.51 | 10.38 | -0.47% | 163,435 |
| Oct 3, 2024 | 10.60 | 10.60 | 10.55 | 10.56 | 10.43 | -0.38% | 703,485 |
| Oct 2, 2024 | 10.56 | 10.60 | 10.54 | 10.60 | 10.47 | 0.09% | 143,934 |
| Oct 1, 2024 | 10.58 | 10.63 | 10.56 | 10.59 | 10.46 | 0.28% | 183,846 |
| Sep 30, 2024 | 10.52 | 10.56 | 10.51 | 10.56 | 10.43 | 0.67% | 209,280 |
| Sep 27, 2024 | 10.50 | 10.51 | 10.46 | 10.49 | 10.36 | 0.19% | 181,089 |
| Sep 26, 2024 | 10.51 | 10.51 | 10.46 | 10.47 | 10.34 | -0.19% | 155,403 |
| Sep 25, 2024 | 10.55 | 10.57 | 10.47 | 10.49 | 10.36 | -0.76% | 199,569 |
| Sep 24, 2024 | 10.53 | 10.57 | 10.49 | 10.57 | 10.44 | 0.48% | 169,401 |
| Sep 23, 2024 | 10.51 | 10.53 | 10.49 | 10.52 | 10.39 | - | 110,587 |
| Sep 20, 2024 | 10.55 | 10.55 | 10.51 | 10.52 | 10.39 | -0.19% | 124,082 |
| Sep 19, 2024 | 10.57 | 10.60 | 10.52 | 10.54 | 10.41 | -0.28% | 174,164 |
| Sep 18, 2024 | 10.55 | 10.57 | 10.51 | 10.57 | 10.44 | - | 174,125 |
| Sep 17, 2024 | 10.59 | 10.61 | 10.55 | 10.57 | 10.44 | -0.56% | 165,752 |
| Sep 16, 2024 | 10.67 | 10.70 | 10.61 | 10.63 | 10.43 | -0.09% | 189,101 |
| Sep 13, 2024 | 10.69 | 10.70 | 10.64 | 10.64 | 10.44 | -0.37% | 156,408 |
| Sep 12, 2024 | 10.62 | 10.69 | 10.62 | 10.68 | 10.48 | 0.56% | 344,936 |
| Sep 11, 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 10.42 | 0.85% | 214,680 |
| Sep 10, 2024 | 10.54 | 10.55 | 10.50 | 10.53 | 10.34 | -0.09% | 159,709 |
| Sep 9, 2024 | 10.51 | 10.54 | 10.43 | 10.54 | 10.35 | 0.48% | 122,046 |
| Sep 6, 2024 | 10.47 | 10.50 | 10.47 | 10.49 | 10.30 | 0.29% | 110,551 |
| Sep 5, 2024 | 10.45 | 10.47 | 10.41 | 10.46 | 10.27 | 0.38% | 152,077 |
| Sep 4, 2024 | 10.40 | 10.47 | 10.40 | 10.42 | 10.23 | 0.19% | 99,548 |
| Sep 3, 2024 | 10.45 | 10.46 | 10.40 | 10.40 | 10.21 | - | 139,392 |
| Aug 30, 2024 | 10.40 | 10.41 | 10.38 | 10.40 | 10.21 | 0.39% | 59,878 |
| Aug 29, 2024 | 10.37 | 10.39 | 10.36 | 10.36 | 10.17 | 0.10% | 55,049 |
| Aug 28, 2024 | 10.39 | 10.39 | 10.34 | 10.35 | 10.16 | -0.38% | 57,628 |
| Aug 27, 2024 | 10.36 | 10.39 | 10.34 | 10.39 | 10.20 | 0.10% | 122,473 |
| Aug 26, 2024 | 10.38 | 10.38 | 10.34 | 10.38 | 10.19 | 0.39% | 90,418 |
| Aug 23, 2024 | 10.35 | 10.37 | 10.34 | 10.34 | 10.15 | - | 120,562 |
| Aug 22, 2024 | 10.35 | 10.37 | 10.31 | 10.34 | 10.15 | -0.10% | 130,841 |
| Aug 21, 2024 | 10.34 | 10.36 | 10.33 | 10.35 | 10.16 | 0.39% | 89,795 |
| Aug 20, 2024 | 10.34 | 10.34 | 10.30 | 10.31 | 10.12 | 0.10% | 113,702 |
| Aug 19, 2024 | 10.29 | 10.32 | 10.28 | 10.30 | 10.11 | - | 114,041 |
| Aug 16, 2024 | 10.30 | 10.32 | 10.29 | 10.30 | 10.11 | -0.48% | 126,068 |
| Aug 15, 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 10.10 | -0.48% | 206,341 |
| Aug 14, 2024 | 10.40 | 10.44 | 10.40 | 10.40 | 10.15 | - | 131,263 |
| Aug 13, 2024 | 10.42 | 10.46 | 10.39 | 10.40 | 10.15 | 0.39% | 238,259 |
| Aug 12, 2024 | 10.41 | 10.42 | 10.36 | 10.36 | 10.11 | -0.67% | 110,277 |
| Aug 9, 2024 | 10.47 | 10.47 | 10.40 | 10.43 | 10.17 | 0.29% | 101,705 |
| Aug 8, 2024 | 10.52 | 10.52 | 10.37 | 10.40 | 10.15 | -0.76% | 117,687 |
| Aug 7, 2024 | 10.50 | 10.51 | 10.46 | 10.48 | 10.22 | - | 117,952 |
| Aug 6, 2024 | 10.40 | 10.49 | 10.40 | 10.48 | 10.22 | 1.06% | 126,205 |
| Aug 5, 2024 | 10.44 | 10.46 | 10.36 | 10.37 | 10.12 | -0.86% | 167,963 |
| Aug 2, 2024 | 10.47 | 10.49 | 10.45 | 10.46 | 10.20 | 0.38% | 116,743 |
| Aug 1, 2024 | 10.37 | 10.44 | 10.33 | 10.42 | 10.16 | 0.68% | 185,026 |
| Jul 31, 2024 | 10.42 | 10.42 | 10.34 | 10.35 | 10.10 | 0.10% | 170,274 |
| Jul 30, 2024 | 10.29 | 10.36 | 10.25 | 10.34 | 10.09 | 0.88% | 170,992 |
| Jul 29, 2024 | 10.25 | 10.30 | 10.24 | 10.25 | 10.00 | 0.20% | 90,153 |
| Jul 26, 2024 | 10.18 | 10.24 | 10.18 | 10.23 | 9.98 | 0.69% | 78,778 |
| Jul 25, 2024 | 10.18 | 10.19 | 10.15 | 10.16 | 9.91 | 0.40% | 53,179 |
| Jul 24, 2024 | 10.20 | 10.20 | 10.10 | 10.12 | 9.87 | -0.59% | 95,586 |
| Jul 23, 2024 | 10.17 | 10.21 | 10.16 | 10.18 | 9.93 | 0.10% | 132,256 |
| Jul 22, 2024 | 10.12 | 10.17 | 10.09 | 10.17 | 9.92 | 0.69% | 223,765 |
| Jul 19, 2024 | 10.16 | 10.17 | 10.05 | 10.10 | 9.85 | -0.69% | 190,153 |
| Jul 18, 2024 | 10.29 | 10.29 | 10.11 | 10.17 | 9.92 | -0.97% | 187,565 |
| Jul 17, 2024 | 10.33 | 10.33 | 10.23 | 10.27 | 10.02 | -0.96% | 151,432 |
| Jul 16, 2024 | 10.38 | 10.40 | 10.32 | 10.37 | 10.12 | -0.29% | 105,999 |
| Jul 15, 2024 | 10.46 | 10.47 | 10.39 | 10.40 | 10.08 | -0.57% | 104,700 |
| Jul 12, 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 10.14 | -0.10% | 112,907 |
| Jul 11, 2024 | 10.43 | 10.49 | 10.43 | 10.47 | 10.15 | 0.67% | 115,072 |
| Jul 10, 2024 | 10.37 | 10.40 | 10.36 | 10.40 | 10.08 | 0.48% | 198,796 |
| Jul 9, 2024 | 10.39 | 10.40 | 10.31 | 10.35 | 10.03 | -0.19% | 220,691 |
| Jul 8, 2024 | 10.39 | 10.39 | 10.33 | 10.37 | 10.05 | - | 150,280 |
| Jul 5, 2024 | 10.31 | 10.39 | 10.31 | 10.37 | 10.05 | 0.39% | 70,652 |
| Jul 3, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 10.01 | 0.68% | 116,915 |
| Jul 2, 2024 | 10.30 | 10.30 | 10.24 | 10.26 | 9.95 | 0.10% | 113,258 |