Skip to main content
Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.98
-0.04 (-0.39%)
Mar 3, 2025, 3:59 PM EST - Market closed

VKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20259.019.018.968.998.99-0.22%120,075
Feb 28, 20259.079.078.959.019.010.45%164,170
Feb 27, 20258.998.998.928.978.97-0.22%96,025
Feb 26, 20258.998.998.968.998.990.11%89,867
Feb 25, 20258.998.998.968.988.980.34%154,285
Feb 24, 20258.938.998.928.958.95-0.11%65,741
Feb 21, 20258.968.988.938.968.96-94,549
Feb 20, 20259.009.008.928.968.96-0.33%98,077
Feb 19, 20258.979.008.968.998.990.22%105,081
Feb 18, 20258.989.008.958.978.97-0.22%212,513
Feb 14, 20258.969.008.968.998.930.56%157,062
Feb 13, 20258.908.958.898.948.890.45%53,587
Feb 12, 20258.938.978.858.908.85-1.00%83,445
Feb 11, 20258.979.018.938.998.930.11%121,082
Feb 10, 20258.968.988.938.988.920.22%72,229
Feb 7, 20258.958.998.908.968.910.11%133,098
Feb 6, 20258.938.988.928.958.900.45%144,181
Feb 5, 20258.888.938.888.918.860.22%162,649
Feb 4, 20258.878.908.848.898.840.45%97,581
Feb 3, 20258.838.908.838.858.80-0.23%126,999
Jan 31, 20258.958.998.848.878.820.23%131,606
Jan 30, 20258.878.878.818.858.800.11%148,699
Jan 29, 20258.868.868.758.848.790.11%75,932
Jan 28, 20258.778.848.778.838.780.34%154,831
Jan 27, 20258.848.858.728.808.750.69%159,137
Jan 24, 20258.748.788.668.748.690.23%96,453
Jan 23, 20258.778.778.698.728.67-0.80%173,861
Jan 22, 20258.758.838.728.798.740.23%177,832
Jan 21, 20258.768.788.748.778.720.57%95,270
Jan 17, 20258.698.728.668.728.67-0.34%140,265
Jan 16, 20258.738.788.718.758.640.34%143,413
Jan 15, 20258.728.778.678.728.611.16%235,000
Jan 14, 20258.598.648.578.628.510.58%174,474
Jan 13, 20258.678.678.558.578.46-0.70%128,824
Jan 10, 20258.708.708.598.638.52-0.92%184,508
Jan 8, 20258.738.748.698.718.60-117,529
Jan 7, 20258.798.798.678.718.60-0.46%197,191
Jan 6, 20258.828.828.698.758.64-0.79%208,937
Jan 3, 20258.878.888.808.828.71-0.45%113,482
Jan 2, 20258.808.888.768.868.751.37%152,031
Dec 31, 20248.688.788.688.748.630.92%320,755
Dec 30, 20248.648.778.608.668.550.58%618,721
Dec 27, 20248.728.728.608.618.50-1.49%171,328
Dec 26, 20248.638.758.628.748.631.39%278,525
Dec 24, 20248.628.678.568.628.510.35%79,314
Dec 23, 20248.638.728.598.598.48-0.92%141,782
Dec 20, 20248.638.688.608.678.561.17%191,502
Dec 19, 20248.728.738.578.578.46-1.83%171,151
Dec 18, 20248.868.898.668.738.62-1.02%145,733
Dec 17, 20248.938.948.818.828.71-1.56%136,870
Dec 16, 20249.009.028.968.968.79-0.78%185,663
Dec 13, 20249.069.078.989.038.86-0.55%175,650
Dec 12, 20249.209.209.049.088.91-1.09%126,465
Dec 11, 20249.199.209.159.189.010.33%117,843
Dec 10, 20249.159.159.119.158.980.22%75,465
Dec 9, 20249.129.179.109.138.96-0.44%119,896
Dec 6, 20249.209.219.109.179.000.11%96,391
Dec 5, 20249.219.219.139.168.99-0.70%124,038
Dec 4, 20249.249.249.139.239.05-0.05%110,575
Dec 3, 20249.259.289.169.239.06-239,639
Dec 2, 20249.239.299.169.239.060.22%140,415
Nov 29, 20249.219.249.149.219.040.55%93,802
Nov 27, 20249.059.168.969.168.991.78%204,307
Nov 26, 20248.999.018.939.008.83-130,207
Nov 25, 20249.079.078.959.008.830.67%250,231
Nov 22, 20248.978.988.928.948.770.17%190,289
Nov 21, 20248.999.028.928.938.76-0.56%142,349
Nov 20, 20248.979.028.968.988.81-0.17%177,578
Nov 19, 20249.059.058.978.998.82-0.99%153,567
Nov 18, 20249.099.098.979.088.910.22%155,251
Nov 15, 20249.109.129.039.068.89-1.31%122,234
Nov 14, 20249.169.209.119.188.950.33%163,704
Nov 13, 20249.139.199.139.158.920.33%135,560
Nov 12, 20249.159.169.069.128.89-0.44%197,910
Nov 11, 20249.169.199.049.168.930.55%134,307
Nov 8, 20249.079.139.049.118.881.00%121,588
Nov 7, 20249.089.098.989.028.800.45%165,186
Nov 6, 20249.029.048.918.988.76-0.99%282,843
Nov 5, 20249.109.109.009.078.850.11%139,284
Nov 4, 20249.089.089.029.068.840.55%172,892
Nov 1, 20249.069.098.999.018.79-0.33%136,712
Oct 31, 20248.979.058.949.048.820.89%186,816
Oct 30, 20248.858.968.818.968.741.47%160,411
Oct 29, 20248.858.858.778.838.61-0.45%156,995
Oct 28, 20248.858.918.858.878.650.11%112,671
Oct 25, 20248.898.908.848.868.64-130,831
Oct 24, 20248.878.888.818.868.64-0.28%124,293
Oct 23, 20248.968.968.878.898.67-0.95%155,893
Oct 22, 20249.039.058.978.978.75-0.55%109,427
Oct 21, 20249.079.079.029.028.80-0.77%91,528
Oct 18, 20249.039.119.029.098.870.66%206,164
Oct 17, 20249.059.059.029.038.81-0.33%194,251
Oct 16, 20249.059.089.049.068.84-0.55%97,843
Oct 15, 20249.139.139.069.118.830.55%166,832
Oct 14, 20249.079.089.059.068.78-0.11%185,749
Oct 11, 20249.119.119.059.078.79-0.33%232,186
Oct 10, 20249.109.139.079.108.82-153,226
Oct 9, 20249.139.139.079.108.82-0.22%243,717
Oct 8, 20249.159.189.129.128.84-0.55%134,192
Oct 7, 20249.269.269.159.178.89-0.65%108,320