Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.37
-0.12 (-1.41%)
May 14, 2025, 1:43 PM - Market open
VKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | - | -0.65% | 95,499 |
| May 13, 2025 | 8.44 | 8.49 | 8.42 | 8.49 | 8.49 | 0.59% | 171,960 |
| May 12, 2025 | 8.48 | 8.51 | 8.44 | 8.44 | 8.44 | -0.94% | 113,658 |
| May 9, 2025 | 8.49 | 8.52 | 8.47 | 8.52 | 8.52 | 0.71% | 29,791 |
| May 8, 2025 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | -0.47% | 102,540 |
| May 7, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 0.35% | 71,501 |
| May 6, 2025 | 8.43 | 8.52 | 8.43 | 8.47 | 8.47 | -0.12% | 40,596 |
| May 5, 2025 | 8.45 | 8.55 | 8.45 | 8.48 | 8.48 | -0.59% | 136,670 |
| May 2, 2025 | 8.51 | 8.54 | 8.48 | 8.53 | 8.53 | 0.24% | 105,310 |
| May 1, 2025 | 8.51 | 8.57 | 8.49 | 8.51 | 8.51 | 0.24% | 143,246 |
| Apr 30, 2025 | 8.39 | 8.49 | 8.35 | 8.49 | 8.49 | 1.07% | 84,765 |
| Apr 29, 2025 | 8.39 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 73,888 |
| Apr 28, 2025 | 8.33 | 8.38 | 8.27 | 8.35 | 8.35 | 0.36% | 161,341 |
| Apr 25, 2025 | 8.35 | 8.36 | 8.28 | 8.32 | 8.32 | 1.22% | 88,693 |
| Apr 24, 2025 | 8.20 | 8.26 | 8.18 | 8.22 | 8.22 | 0.74% | 161,131 |
| Apr 23, 2025 | 8.13 | 8.19 | 8.10 | 8.16 | 8.16 | 1.12% | 181,281 |
| Apr 22, 2025 | 8.06 | 8.13 | 8.05 | 8.07 | 8.07 | 0.25% | 156,358 |
| Apr 21, 2025 | 8.25 | 8.25 | 8.04 | 8.05 | 8.05 | -2.07% | 159,816 |
| Apr 17, 2025 | 8.23 | 8.28 | 8.18 | 8.22 | 8.22 | 0.37% | 169,911 |
| Apr 16, 2025 | 8.23 | 8.29 | 8.16 | 8.19 | 8.19 | -1.44% | 75,594 |
| Apr 15, 2025 | 8.27 | 8.35 | 8.24 | 8.31 | 8.25 | 1.47% | 287,103 |
| Apr 14, 2025 | 8.12 | 8.28 | 8.12 | 8.19 | 8.13 | 1.36% | 345,815 |
| Apr 11, 2025 | 7.93 | 8.14 | 7.93 | 8.08 | 8.03 | -0.25% | 202,258 |
| Apr 10, 2025 | 8.25 | 8.29 | 8.01 | 8.10 | 8.05 | -2.64% | 261,850 |
| Apr 9, 2025 | 7.97 | 8.34 | 7.89 | 8.32 | 8.26 | 2.97% | 361,850 |
| Apr 8, 2025 | 8.30 | 8.38 | 8.05 | 8.08 | 8.03 | -2.42% | 270,563 |
| Apr 7, 2025 | 8.45 | 8.45 | 8.26 | 8.28 | 8.22 | -2.82% | 203,619 |
| Apr 4, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.46 | -1.84% | 191,238 |
| Apr 3, 2025 | 8.60 | 8.70 | 8.60 | 8.68 | 8.62 | 0.58% | 117,779 |
| Apr 2, 2025 | 8.67 | 8.70 | 8.63 | 8.63 | 8.57 | -0.12% | 141,075 |
| Apr 1, 2025 | 8.56 | 8.66 | 8.56 | 8.64 | 8.58 | 1.17% | 120,915 |
| Mar 31, 2025 | 8.58 | 8.58 | 8.51 | 8.54 | 8.48 | 0.12% | 211,630 |
| Mar 28, 2025 | 8.51 | 8.53 | 8.49 | 8.53 | 8.47 | 1.07% | 117,481 |
| Mar 27, 2025 | 8.49 | 8.49 | 8.42 | 8.44 | 8.38 | -0.71% | 191,527 |
| Mar 26, 2025 | 8.61 | 8.61 | 8.49 | 8.50 | 8.44 | -1.16% | 110,045 |
| Mar 25, 2025 | 8.66 | 8.68 | 8.60 | 8.60 | 8.54 | -0.69% | 139,498 |
| Mar 24, 2025 | 8.71 | 8.74 | 8.66 | 8.66 | 8.60 | -0.12% | 114,685 |
| Mar 21, 2025 | 8.67 | 8.71 | 8.65 | 8.67 | 8.61 | 0.35% | 100,873 |
| Mar 20, 2025 | 8.57 | 8.66 | 8.57 | 8.64 | 8.58 | 1.05% | 98,441 |
| Mar 19, 2025 | 8.54 | 8.57 | 8.49 | 8.55 | 8.49 | -0.35% | 138,416 |
| Mar 18, 2025 | 8.61 | 8.61 | 8.54 | 8.58 | 8.52 | -0.23% | 114,061 |
| Mar 17, 2025 | 8.63 | 8.66 | 8.59 | 8.60 | 8.54 | -1.15% | 117,541 |
| Mar 14, 2025 | 8.64 | 8.71 | 8.61 | 8.70 | 8.59 | 0.23% | 150,282 |
| Mar 13, 2025 | 8.68 | 8.77 | 8.63 | 8.68 | 8.57 | -0.69% | 140,104 |
| Mar 12, 2025 | 8.75 | 8.75 | 8.68 | 8.74 | 8.63 | -0.46% | 119,877 |
| Mar 11, 2025 | 8.80 | 8.81 | 8.75 | 8.78 | 8.66 | -0.23% | 112,133 |
| Mar 10, 2025 | 8.82 | 8.82 | 8.77 | 8.80 | 8.68 | -0.23% | 82,541 |
| Mar 7, 2025 | 8.87 | 8.88 | 8.76 | 8.82 | 8.70 | -0.68% | 113,632 |
| Mar 6, 2025 | 8.93 | 8.95 | 8.84 | 8.88 | 8.76 | -0.45% | 121,294 |
| Mar 5, 2025 | 8.96 | 8.97 | 8.87 | 8.92 | 8.80 | -0.22% | 123,320 |