Skip to main content
Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.86
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed

VKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.878.888.818.868.86-0.28%124,293
Oct 23, 20248.968.968.878.898.89-0.95%155,893
Oct 22, 20249.039.058.978.978.97-0.55%109,427
Oct 21, 20249.079.079.029.029.02-0.77%91,528
Oct 18, 20249.039.119.029.099.090.66%206,164
Oct 17, 20249.059.059.029.039.03-0.33%194,251
Oct 16, 20249.059.089.049.069.06-0.55%97,843
Oct 15, 20249.139.139.069.119.050.55%166,832
Oct 14, 20249.079.089.059.069.00-0.11%185,749
Oct 11, 20249.119.119.059.079.01-0.33%232,186
Oct 10, 20249.109.139.079.109.04-153,226
Oct 9, 20249.139.139.079.109.04-0.22%243,717
Oct 8, 20249.159.189.129.129.06-0.55%134,192
Oct 7, 20249.269.269.159.179.11-0.65%108,320
Oct 4, 20249.239.239.209.239.17-0.22%82,693
Oct 3, 20249.379.379.259.259.19-0.56%155,929
Oct 2, 20249.299.339.289.309.25-0.35%129,583
Oct 1, 20249.329.409.329.349.280.27%173,012
Sep 30, 20249.309.319.269.319.250.32%93,235
Sep 27, 20249.249.299.239.289.220.65%124,635
Sep 26, 20249.269.289.229.229.16-0.32%118,560
Sep 25, 20249.289.289.219.259.19-0.11%129,340
Sep 24, 20249.259.279.199.269.200.33%228,936
Sep 23, 20249.279.279.219.239.17-0.11%152,298
Sep 20, 20249.239.269.209.249.180.11%57,080
Sep 19, 20249.259.289.209.239.17-142,926
Sep 18, 20249.259.259.219.239.17-232,263
Sep 17, 20249.239.279.209.239.17-0.65%91,068
Sep 16, 20249.339.359.259.299.18-0.21%251,024
Sep 13, 20249.429.429.289.319.20-0.43%220,136
Sep 12, 20249.349.419.349.359.240.11%249,078
Sep 11, 20249.279.369.279.349.230.76%188,763
Sep 10, 20249.239.279.189.279.160.54%142,536
Sep 9, 20249.269.269.189.229.110.22%134,756
Sep 6, 20249.129.209.119.209.091.10%151,597
Sep 5, 20249.069.109.059.108.990.33%161,475
Sep 4, 20249.089.089.049.078.960.28%181,763
Sep 3, 20249.009.079.009.058.940.50%247,783
Aug 30, 20248.999.008.979.008.890.33%97,584
Aug 29, 20248.958.978.928.978.860.11%139,288
Aug 28, 20248.988.988.918.968.85-0.06%95,640
Aug 27, 20248.988.988.958.978.86-0.17%154,951
Aug 26, 20248.958.998.958.988.870.22%175,604
Aug 23, 20249.009.008.958.968.85-0.44%381,735
Aug 22, 20249.029.048.989.008.89-0.33%134,114
Aug 21, 20249.039.049.019.038.920.11%83,278
Aug 20, 20249.019.029.009.028.910.22%119,687
Aug 19, 20248.999.018.999.008.89-76,647
Aug 16, 20249.049.049.009.008.89-0.66%59,934
Aug 15, 20249.009.089.009.068.90-0.55%130,791
Aug 14, 20249.059.119.059.118.940.33%82,457
Aug 13, 20249.119.149.049.088.920.55%182,479
Aug 12, 20249.019.039.009.038.87-53,090
Aug 9, 20249.039.039.009.038.870.22%138,164
Aug 8, 20249.039.058.979.018.85-0.44%121,258
Aug 7, 20249.109.109.009.058.89-0.55%258,369
Aug 6, 20249.039.129.029.108.930.78%98,373
Aug 5, 20249.039.069.009.038.87-0.66%90,708
Aug 2, 20249.149.149.079.098.920.33%289,440
Aug 1, 20249.009.098.969.068.901.23%246,573
Jul 31, 20248.968.988.928.958.790.22%207,138
Jul 30, 20248.938.948.898.938.77-118,576
Jul 29, 20248.978.998.888.938.770.11%109,655
Jul 26, 20248.938.948.878.928.760.45%132,750
Jul 25, 20248.828.888.808.888.721.25%96,079
Jul 24, 20248.858.878.758.778.61-1.35%110,648
Jul 23, 20248.828.898.818.898.731.02%121,506
Jul 22, 20248.818.868.768.808.640.11%142,872
Jul 19, 20248.858.908.748.798.63-0.57%159,789
Jul 18, 20248.978.998.828.848.68-1.34%110,209
Jul 17, 20249.089.128.948.968.80-1.43%141,692
Jul 16, 20249.119.129.079.098.92-0.44%85,190
Jul 15, 20249.189.189.109.138.91-0.16%205,774
Jul 12, 20249.119.159.079.158.920.33%126,981
Jul 11, 20249.069.229.069.128.891.05%211,832
Jul 10, 20249.029.038.999.028.800.33%115,588
Jul 9, 20249.009.018.978.998.77-0.11%92,621
Jul 8, 20249.019.018.979.008.78-79,231
Jul 5, 20248.959.038.919.008.781.01%165,558
Jul 3, 20248.868.948.868.918.690.34%51,241
Jul 2, 20248.918.918.858.888.670.23%76,456
Jul 1, 20248.878.898.798.868.65-0.11%204,195
Jun 28, 20248.908.948.858.878.66-242,699
Jun 27, 20248.888.928.848.878.660.23%226,480
Jun 26, 20248.828.858.768.858.640.34%154,219
Jun 25, 20248.818.828.758.828.610.46%97,983
Jun 24, 20248.818.888.728.788.57-0.45%421,325
Jun 21, 20248.838.838.768.828.61-0.06%124,347
Jun 20, 20248.878.888.788.838.61-0.40%217,701
Jun 18, 20248.858.878.828.868.65-0.11%311,533
Jun 17, 20248.868.878.828.878.60-0.11%162,702
Jun 14, 20248.808.898.808.888.610.34%143,439
Jun 13, 20248.878.878.808.858.580.45%90,429
Jun 12, 20248.858.938.768.818.540.57%205,386
Jun 11, 20248.768.808.758.768.490.23%230,511
Jun 10, 20248.738.768.728.748.480.11%112,622
Jun 7, 20248.678.758.648.738.47-0.23%157,093
Jun 6, 20248.748.758.698.758.490.34%163,423
Jun 5, 20248.688.738.648.728.460.69%160,358
Jun 4, 20248.678.688.618.668.400.35%182,795