Skip to main content
Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.94
+0.01 (0.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

VKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.978.988.928.948.940.17%190,289
Nov 21, 20248.999.028.928.938.93-0.56%142,349
Nov 20, 20248.979.028.968.988.98-0.17%177,578
Nov 19, 20249.059.058.978.998.99-0.99%153,567
Nov 18, 20249.099.098.979.089.080.22%155,251
Nov 15, 20249.109.129.039.069.06-1.31%122,234
Nov 14, 20249.169.209.119.189.120.33%163,704
Nov 13, 20249.139.199.139.159.090.33%135,560
Nov 12, 20249.159.169.069.129.06-0.44%197,910
Nov 11, 20249.169.199.049.169.100.55%134,307
Nov 8, 20249.079.139.049.119.051.00%121,588
Nov 7, 20249.089.098.989.028.970.45%165,186
Nov 6, 20249.029.048.918.988.93-0.99%282,843
Nov 5, 20249.109.109.009.079.010.11%139,284
Nov 4, 20249.089.089.029.069.000.55%172,892
Nov 1, 20249.069.098.999.018.96-0.33%136,712
Oct 31, 20248.979.058.949.048.990.89%186,816
Oct 30, 20248.858.968.818.968.911.47%160,411
Oct 29, 20248.858.858.778.838.78-0.45%156,995
Oct 28, 20248.858.918.858.878.820.11%112,671
Oct 25, 20248.898.908.848.868.81-130,831
Oct 24, 20248.878.888.818.868.81-0.28%124,293
Oct 23, 20248.968.968.878.898.83-0.95%155,893
Oct 22, 20249.039.058.978.978.92-0.55%109,427
Oct 21, 20249.079.079.029.028.97-0.77%91,528
Oct 18, 20249.039.119.029.099.030.66%206,164
Oct 17, 20249.059.059.029.038.98-0.33%194,251
Oct 16, 20249.059.089.049.069.00-0.55%97,843
Oct 15, 20249.139.139.069.119.000.55%166,832
Oct 14, 20249.079.089.059.068.95-0.11%185,749
Oct 11, 20249.119.119.059.078.96-0.33%232,186
Oct 10, 20249.109.139.079.108.99-153,226
Oct 9, 20249.139.139.079.108.99-0.22%243,717
Oct 8, 20249.159.189.129.129.01-0.55%134,192
Oct 7, 20249.269.269.159.179.06-0.65%108,320
Oct 4, 20249.239.239.209.239.12-0.22%82,693
Oct 3, 20249.379.379.259.259.14-0.56%155,929
Oct 2, 20249.299.339.289.309.19-0.35%129,583
Oct 1, 20249.329.409.329.349.220.27%173,012
Sep 30, 20249.309.319.269.319.200.32%93,235
Sep 27, 20249.249.299.239.289.170.65%124,635
Sep 26, 20249.269.289.229.229.11-0.32%118,560
Sep 25, 20249.289.289.219.259.14-0.11%129,340
Sep 24, 20249.259.279.199.269.150.33%228,936
Sep 23, 20249.279.279.219.239.12-0.11%152,298
Sep 20, 20249.239.269.209.249.130.11%57,080
Sep 19, 20249.259.289.209.239.12-142,926
Sep 18, 20249.259.259.219.239.12-232,263
Sep 17, 20249.239.279.209.239.12-0.65%91,068
Sep 16, 20249.339.359.259.299.12-0.21%251,024
Sep 13, 20249.429.429.289.319.14-0.43%220,136
Sep 12, 20249.349.419.349.359.180.11%249,078
Sep 11, 20249.279.369.279.349.170.76%188,763
Sep 10, 20249.239.279.189.279.100.54%142,536
Sep 9, 20249.269.269.189.229.050.22%134,756
Sep 6, 20249.129.209.119.209.031.10%151,597
Sep 5, 20249.069.109.059.108.940.33%161,475
Sep 4, 20249.089.089.049.078.910.28%181,763
Sep 3, 20249.009.079.009.058.880.50%247,783
Aug 30, 20248.999.008.979.008.840.33%97,584
Aug 29, 20248.958.978.928.978.810.11%139,288
Aug 28, 20248.988.988.918.968.80-0.06%95,640
Aug 27, 20248.988.988.958.978.80-0.17%154,951
Aug 26, 20248.958.998.958.988.820.22%175,604
Aug 23, 20249.009.008.958.968.80-0.44%381,735
Aug 22, 20249.029.048.989.008.84-0.33%134,114
Aug 21, 20249.039.049.019.038.870.11%83,278
Aug 20, 20249.019.029.009.028.860.22%119,687
Aug 19, 20248.999.018.999.008.84-76,647
Aug 16, 20249.049.049.009.008.84-0.66%59,934
Aug 15, 20249.009.089.009.068.84-0.55%130,791
Aug 14, 20249.059.119.059.118.890.33%82,457
Aug 13, 20249.119.149.049.088.860.55%182,479
Aug 12, 20249.019.039.009.038.81-53,090
Aug 9, 20249.039.039.009.038.810.22%138,164
Aug 8, 20249.039.058.979.018.79-0.44%121,258
Aug 7, 20249.109.109.009.058.83-0.55%258,369
Aug 6, 20249.039.129.029.108.880.78%98,373
Aug 5, 20249.039.069.009.038.81-0.66%90,708
Aug 2, 20249.149.149.079.098.870.33%289,440
Aug 1, 20249.009.098.969.068.841.23%246,573
Jul 31, 20248.968.988.928.958.730.22%207,138
Jul 30, 20248.938.948.898.938.71-118,576
Jul 29, 20248.978.998.888.938.710.11%109,655
Jul 26, 20248.938.948.878.928.700.45%132,750
Jul 25, 20248.828.888.808.888.671.25%96,079
Jul 24, 20248.858.878.758.778.56-1.35%110,648
Jul 23, 20248.828.898.818.898.681.02%121,506
Jul 22, 20248.818.868.768.808.590.11%142,872
Jul 19, 20248.858.908.748.798.58-0.57%159,789
Jul 18, 20248.978.998.828.848.63-1.34%110,209
Jul 17, 20249.089.128.948.968.74-1.43%141,692
Jul 16, 20249.119.129.079.098.87-0.44%85,190
Jul 15, 20249.189.189.109.138.85-0.16%205,774
Jul 12, 20249.119.159.079.158.870.33%126,981
Jul 11, 20249.069.229.069.128.841.05%211,832
Jul 10, 20249.029.038.999.028.750.33%115,588
Jul 9, 20249.009.018.978.998.72-0.11%92,621
Jul 8, 20249.019.018.979.008.73-79,231
Jul 5, 20248.959.038.919.008.731.01%165,558