Skip to main content
Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.84
+0.01 (0.11%)
Jan 29, 2025, 4:00 PM EST - Market closed

VKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20258.868.868.758.848.840.11%75,932
Jan 28, 20258.778.848.778.838.830.34%154,831
Jan 27, 20258.848.858.728.808.800.69%159,137
Jan 24, 20258.748.788.668.748.740.23%96,453
Jan 23, 20258.778.778.698.728.72-0.80%173,861
Jan 22, 20258.758.838.728.798.790.23%177,832
Jan 21, 20258.768.788.748.778.770.57%95,270
Jan 17, 20258.698.728.668.728.72-0.34%140,265
Jan 16, 20258.738.788.718.758.690.34%143,413
Jan 15, 20258.728.778.678.728.661.16%235,000
Jan 14, 20258.598.648.578.628.570.58%174,474
Jan 13, 20258.678.678.558.578.52-0.70%128,824
Jan 10, 20258.708.708.598.638.58-0.92%184,508
Jan 8, 20258.738.748.698.718.66-117,529
Jan 7, 20258.798.798.678.718.66-0.46%197,191
Jan 6, 20258.828.828.698.758.69-0.79%208,937
Jan 3, 20258.878.888.808.828.76-0.45%113,482
Jan 2, 20258.808.888.768.868.801.37%152,031
Dec 31, 20248.688.788.688.748.680.92%320,755
Dec 30, 20248.648.778.608.668.610.58%618,721
Dec 27, 20248.728.728.608.618.56-1.49%171,328
Dec 26, 20248.638.758.628.748.681.39%278,525
Dec 24, 20248.628.678.568.628.570.35%79,314
Dec 23, 20248.638.728.598.598.54-0.92%141,782
Dec 20, 20248.638.688.608.678.621.17%191,502
Dec 19, 20248.728.738.578.578.52-1.83%171,151
Dec 18, 20248.868.898.668.738.67-1.02%145,733
Dec 17, 20248.938.948.818.828.76-1.56%136,870
Dec 16, 20249.009.028.968.968.85-0.78%185,663
Dec 13, 20249.069.078.989.038.92-0.55%175,650
Dec 12, 20249.209.209.049.088.97-1.09%126,465
Dec 11, 20249.199.209.159.189.060.33%117,843
Dec 10, 20249.159.159.119.159.030.22%75,465
Dec 9, 20249.129.179.109.139.02-0.44%119,896
Dec 6, 20249.209.219.109.179.050.11%96,391
Dec 5, 20249.219.219.139.169.04-0.70%124,038
Dec 4, 20249.249.249.139.239.11-0.05%110,575
Dec 3, 20249.259.289.169.239.11-239,639
Dec 2, 20249.239.299.169.239.110.22%140,415
Nov 29, 20249.219.249.149.219.090.55%93,802
Nov 27, 20249.059.168.969.169.041.78%204,307
Nov 26, 20248.999.018.939.008.89-130,207
Nov 25, 20249.079.078.959.008.890.67%250,231
Nov 22, 20248.978.988.928.948.830.17%190,289
Nov 21, 20248.999.028.928.938.81-0.56%142,349
Nov 20, 20248.979.028.968.988.86-0.17%177,578
Nov 19, 20249.059.058.978.998.88-0.99%153,567
Nov 18, 20249.099.098.979.088.970.22%155,251
Nov 15, 20249.109.129.039.068.95-1.31%122,234
Nov 14, 20249.169.209.119.189.010.33%163,704
Nov 13, 20249.139.199.139.158.980.33%135,560
Nov 12, 20249.159.169.069.128.95-0.44%197,910
Nov 11, 20249.169.199.049.168.990.55%134,307
Nov 8, 20249.079.139.049.118.941.00%121,588
Nov 7, 20249.089.098.989.028.850.45%165,186
Nov 6, 20249.029.048.918.988.81-0.99%282,843
Nov 5, 20249.109.109.009.078.900.11%139,284
Nov 4, 20249.089.089.029.068.890.55%172,892
Nov 1, 20249.069.098.999.018.84-0.33%136,712
Oct 31, 20248.979.058.949.048.870.89%186,816
Oct 30, 20248.858.968.818.968.791.47%160,411
Oct 29, 20248.858.858.778.838.67-0.45%156,995
Oct 28, 20248.858.918.858.878.700.11%112,671
Oct 25, 20248.898.908.848.868.69-130,831
Oct 24, 20248.878.888.818.868.69-0.28%124,293
Oct 23, 20248.968.968.878.898.72-0.95%155,893
Oct 22, 20249.039.058.978.978.80-0.55%109,427
Oct 21, 20249.079.079.029.028.85-0.77%91,528
Oct 18, 20249.039.119.029.098.920.66%206,164
Oct 17, 20249.059.059.029.038.86-0.33%194,251
Oct 16, 20249.059.089.049.068.89-0.55%97,843
Oct 15, 20249.139.139.069.118.890.55%166,832
Oct 14, 20249.079.089.059.068.84-0.11%185,749
Oct 11, 20249.119.119.059.078.85-0.33%232,186
Oct 10, 20249.109.139.079.108.88-153,226
Oct 9, 20249.139.139.079.108.88-0.22%243,717
Oct 8, 20249.159.189.129.128.90-0.55%134,192
Oct 7, 20249.269.269.159.178.94-0.65%108,320
Oct 4, 20249.239.239.209.239.00-0.22%82,693
Oct 3, 20249.379.379.259.259.02-0.56%155,929
Oct 2, 20249.299.339.289.309.07-0.35%129,583
Oct 1, 20249.329.409.329.349.100.27%173,012
Sep 30, 20249.309.319.269.319.080.32%93,235
Sep 27, 20249.249.299.239.289.050.65%124,635
Sep 26, 20249.269.289.229.228.99-0.32%118,560
Sep 25, 20249.289.289.219.259.02-0.11%129,340
Sep 24, 20249.259.279.199.269.030.33%228,936
Sep 23, 20249.279.279.219.239.00-0.11%152,298
Sep 20, 20249.239.269.209.249.010.11%57,080
Sep 19, 20249.259.289.209.239.00-142,926
Sep 18, 20249.259.259.219.239.00-232,263
Sep 17, 20249.239.279.209.239.00-0.65%91,068
Sep 16, 20249.339.359.259.299.01-0.21%251,024
Sep 13, 20249.429.429.289.319.03-0.43%220,136
Sep 12, 20249.349.419.349.359.060.11%249,078
Sep 11, 20249.279.369.279.349.050.76%188,763
Sep 10, 20249.239.279.189.278.990.54%142,536
Sep 9, 20249.269.269.189.228.940.22%134,756
Sep 6, 20249.129.209.119.208.921.10%151,597
Sep 5, 20249.069.109.059.108.820.33%161,475