Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.14
-0.05 (-0.61%)
At close: Jun 18, 2025, 4:00 PM
8.14
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
VKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.20 | 8.22 | 8.12 | 8.14 | 8.14 | -0.61% | 177,881 |
| Jun 17, 2025 | 8.18 | 8.23 | 8.18 | 8.19 | 8.19 | -0.67% | 137,556 |
| Jun 16, 2025 | 8.24 | 8.26 | 8.22 | 8.25 | 8.19 | 0.06% | 143,128 |
| Jun 13, 2025 | 8.24 | 8.25 | 8.20 | 8.24 | 8.18 | - | 107,511 |
| Jun 12, 2025 | 8.24 | 8.26 | 8.21 | 8.24 | 8.18 | 0.24% | 129,403 |
| Jun 11, 2025 | 8.17 | 8.22 | 8.14 | 8.22 | 8.16 | 0.86% | 166,779 |
| Jun 10, 2025 | 8.18 | 8.20 | 8.12 | 8.15 | 8.10 | -0.12% | 252,319 |
| Jun 9, 2025 | 8.17 | 8.18 | 8.10 | 8.16 | 8.11 | -0.12% | 134,460 |
| Jun 6, 2025 | 8.17 | 8.17 | 8.13 | 8.17 | 8.12 | -0.18% | 83,459 |
| Jun 5, 2025 | 8.18 | 8.20 | 8.14 | 8.19 | 8.13 | 0.31% | 234,507 |
| Jun 4, 2025 | 8.21 | 8.23 | 8.16 | 8.16 | 8.11 | -0.49% | 239,647 |
| Jun 3, 2025 | 8.31 | 8.31 | 8.20 | 8.20 | 8.14 | -0.97% | 190,879 |
| Jun 2, 2025 | 8.30 | 8.31 | 8.24 | 8.28 | 8.22 | -0.24% | 180,663 |
| May 30, 2025 | 8.31 | 8.32 | 8.26 | 8.30 | 8.24 | 0.36% | 131,042 |
| May 29, 2025 | 8.24 | 8.27 | 8.22 | 8.27 | 8.21 | 0.61% | 132,830 |
| May 28, 2025 | 8.27 | 8.27 | 8.21 | 8.22 | 8.16 | -0.72% | 109,498 |
| May 27, 2025 | 8.19 | 8.31 | 8.19 | 8.28 | 8.22 | 1.47% | 191,793 |
| May 23, 2025 | 8.19 | 8.20 | 8.12 | 8.16 | 8.11 | -0.34% | 148,006 |
| May 22, 2025 | 8.16 | 8.20 | 8.12 | 8.19 | 8.13 | -0.02% | 130,856 |
| May 21, 2025 | 8.26 | 8.26 | 8.17 | 8.19 | 8.13 | -1.21% | 156,884 |
| May 20, 2025 | 8.32 | 8.33 | 8.29 | 8.29 | 8.23 | -0.72% | 57,313 |
| May 19, 2025 | 8.33 | 8.37 | 8.20 | 8.35 | 8.29 | -0.48% | 248,025 |
| May 16, 2025 | 8.45 | 8.46 | 8.37 | 8.39 | 8.33 | -1.18% | 84,844 |
| May 15, 2025 | 8.44 | 8.49 | 8.42 | 8.49 | 8.38 | 0.83% | 86,384 |
| May 14, 2025 | 8.51 | 8.51 | 8.34 | 8.42 | 8.31 | -0.82% | 322,826 |
| May 13, 2025 | 8.44 | 8.49 | 8.42 | 8.49 | 8.38 | 0.59% | 171,960 |
| May 12, 2025 | 8.48 | 8.51 | 8.44 | 8.44 | 8.33 | -0.94% | 113,658 |
| May 9, 2025 | 8.49 | 8.52 | 8.47 | 8.52 | 8.41 | 0.71% | 29,791 |
| May 8, 2025 | 8.52 | 8.52 | 8.46 | 8.46 | 8.35 | -0.47% | 102,540 |
| May 7, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.39 | 0.35% | 71,501 |
| May 6, 2025 | 8.43 | 8.52 | 8.43 | 8.47 | 8.36 | -0.12% | 40,596 |
| May 5, 2025 | 8.45 | 8.55 | 8.45 | 8.48 | 8.37 | -0.59% | 136,670 |
| May 2, 2025 | 8.51 | 8.54 | 8.48 | 8.53 | 8.42 | 0.24% | 105,310 |
| May 1, 2025 | 8.51 | 8.57 | 8.49 | 8.51 | 8.40 | 0.24% | 143,246 |
| Apr 30, 2025 | 8.39 | 8.49 | 8.35 | 8.49 | 8.38 | 1.07% | 84,765 |
| Apr 29, 2025 | 8.39 | 8.40 | 8.35 | 8.40 | 8.29 | 0.60% | 73,888 |
| Apr 28, 2025 | 8.33 | 8.38 | 8.27 | 8.35 | 8.24 | 0.36% | 161,341 |
| Apr 25, 2025 | 8.35 | 8.36 | 8.28 | 8.32 | 8.21 | 1.22% | 88,693 |
| Apr 24, 2025 | 8.20 | 8.26 | 8.18 | 8.22 | 8.11 | 0.74% | 161,131 |
| Apr 23, 2025 | 8.13 | 8.19 | 8.10 | 8.16 | 8.05 | 1.12% | 181,281 |
| Apr 22, 2025 | 8.06 | 8.13 | 8.05 | 8.07 | 7.96 | 0.25% | 156,358 |
| Apr 21, 2025 | 8.25 | 8.25 | 8.04 | 8.05 | 7.94 | -2.07% | 159,816 |
| Apr 17, 2025 | 8.23 | 8.28 | 8.18 | 8.22 | 8.11 | 0.37% | 169,911 |
| Apr 16, 2025 | 8.23 | 8.29 | 8.16 | 8.19 | 8.08 | -1.44% | 75,594 |
| Apr 15, 2025 | 8.27 | 8.35 | 8.24 | 8.31 | 8.14 | 1.47% | 287,103 |
| Apr 14, 2025 | 8.12 | 8.28 | 8.12 | 8.19 | 8.03 | 1.36% | 345,815 |
| Apr 11, 2025 | 7.93 | 8.14 | 7.93 | 8.08 | 7.92 | -0.25% | 202,258 |
| Apr 10, 2025 | 8.25 | 8.29 | 8.01 | 8.10 | 7.94 | -2.64% | 261,850 |
| Apr 9, 2025 | 7.97 | 8.34 | 7.89 | 8.32 | 8.15 | 2.97% | 361,850 |
| Apr 8, 2025 | 8.30 | 8.38 | 8.05 | 8.08 | 7.92 | -2.42% | 270,563 |