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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 8.87 | 8.88 | 8.81 | 8.86 | 8.86 | -0.28% | 124,293 |
Oct 23, 2024 | 8.96 | 8.96 | 8.87 | 8.89 | 8.89 | -0.95% | 155,893 |
Oct 22, 2024 | 9.03 | 9.05 | 8.97 | 8.97 | 8.97 | -0.55% | 109,427 |
Oct 21, 2024 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.77% | 91,528 |
Oct 18, 2024 | 9.03 | 9.11 | 9.02 | 9.09 | 9.09 | 0.66% | 206,164 |
Oct 17, 2024 | 9.05 | 9.05 | 9.02 | 9.03 | 9.03 | -0.33% | 194,251 |
Oct 16, 2024 | 9.05 | 9.08 | 9.04 | 9.06 | 9.06 | -0.55% | 97,843 |
Oct 15, 2024 | 9.13 | 9.13 | 9.06 | 9.11 | 9.05 | 0.55% | 166,832 |
Oct 14, 2024 | 9.07 | 9.08 | 9.05 | 9.06 | 9.00 | -0.11% | 185,749 |
Oct 11, 2024 | 9.11 | 9.11 | 9.05 | 9.07 | 9.01 | -0.33% | 232,186 |
Oct 10, 2024 | 9.10 | 9.13 | 9.07 | 9.10 | 9.04 | - | 153,226 |
Oct 9, 2024 | 9.13 | 9.13 | 9.07 | 9.10 | 9.04 | -0.22% | 243,717 |
Oct 8, 2024 | 9.15 | 9.18 | 9.12 | 9.12 | 9.06 | -0.55% | 134,192 |
Oct 7, 2024 | 9.26 | 9.26 | 9.15 | 9.17 | 9.11 | -0.65% | 108,320 |
Oct 4, 2024 | 9.23 | 9.23 | 9.20 | 9.23 | 9.17 | -0.22% | 82,693 |
Oct 3, 2024 | 9.37 | 9.37 | 9.25 | 9.25 | 9.19 | -0.56% | 155,929 |
Oct 2, 2024 | 9.29 | 9.33 | 9.28 | 9.30 | 9.25 | -0.35% | 129,583 |
Oct 1, 2024 | 9.32 | 9.40 | 9.32 | 9.34 | 9.28 | 0.27% | 173,012 |
Sep 30, 2024 | 9.30 | 9.31 | 9.26 | 9.31 | 9.25 | 0.32% | 93,235 |
Sep 27, 2024 | 9.24 | 9.29 | 9.23 | 9.28 | 9.22 | 0.65% | 124,635 |
Sep 26, 2024 | 9.26 | 9.28 | 9.22 | 9.22 | 9.16 | -0.32% | 118,560 |
Sep 25, 2024 | 9.28 | 9.28 | 9.21 | 9.25 | 9.19 | -0.11% | 129,340 |
Sep 24, 2024 | 9.25 | 9.27 | 9.19 | 9.26 | 9.20 | 0.33% | 228,936 |
Sep 23, 2024 | 9.27 | 9.27 | 9.21 | 9.23 | 9.17 | -0.11% | 152,298 |
Sep 20, 2024 | 9.23 | 9.26 | 9.20 | 9.24 | 9.18 | 0.11% | 57,080 |
Sep 19, 2024 | 9.25 | 9.28 | 9.20 | 9.23 | 9.17 | - | 142,926 |
Sep 18, 2024 | 9.25 | 9.25 | 9.21 | 9.23 | 9.17 | - | 232,263 |
Sep 17, 2024 | 9.23 | 9.27 | 9.20 | 9.23 | 9.17 | -0.65% | 91,068 |
Sep 16, 2024 | 9.33 | 9.35 | 9.25 | 9.29 | 9.18 | -0.21% | 251,024 |
Sep 13, 2024 | 9.42 | 9.42 | 9.28 | 9.31 | 9.20 | -0.43% | 220,136 |
Sep 12, 2024 | 9.34 | 9.41 | 9.34 | 9.35 | 9.24 | 0.11% | 249,078 |
Sep 11, 2024 | 9.27 | 9.36 | 9.27 | 9.34 | 9.23 | 0.76% | 188,763 |
Sep 10, 2024 | 9.23 | 9.27 | 9.18 | 9.27 | 9.16 | 0.54% | 142,536 |
Sep 9, 2024 | 9.26 | 9.26 | 9.18 | 9.22 | 9.11 | 0.22% | 134,756 |
Sep 6, 2024 | 9.12 | 9.20 | 9.11 | 9.20 | 9.09 | 1.10% | 151,597 |
Sep 5, 2024 | 9.06 | 9.10 | 9.05 | 9.10 | 8.99 | 0.33% | 161,475 |
Sep 4, 2024 | 9.08 | 9.08 | 9.04 | 9.07 | 8.96 | 0.28% | 181,763 |
Sep 3, 2024 | 9.00 | 9.07 | 9.00 | 9.05 | 8.94 | 0.50% | 247,783 |
Aug 30, 2024 | 8.99 | 9.00 | 8.97 | 9.00 | 8.89 | 0.33% | 97,584 |
Aug 29, 2024 | 8.95 | 8.97 | 8.92 | 8.97 | 8.86 | 0.11% | 139,288 |
Aug 28, 2024 | 8.98 | 8.98 | 8.91 | 8.96 | 8.85 | -0.06% | 95,640 |
Aug 27, 2024 | 8.98 | 8.98 | 8.95 | 8.97 | 8.86 | -0.17% | 154,951 |
Aug 26, 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.87 | 0.22% | 175,604 |
Aug 23, 2024 | 9.00 | 9.00 | 8.95 | 8.96 | 8.85 | -0.44% | 381,735 |
Aug 22, 2024 | 9.02 | 9.04 | 8.98 | 9.00 | 8.89 | -0.33% | 134,114 |
Aug 21, 2024 | 9.03 | 9.04 | 9.01 | 9.03 | 8.92 | 0.11% | 83,278 |
Aug 20, 2024 | 9.01 | 9.02 | 9.00 | 9.02 | 8.91 | 0.22% | 119,687 |
Aug 19, 2024 | 8.99 | 9.01 | 8.99 | 9.00 | 8.89 | - | 76,647 |
Aug 16, 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.89 | -0.66% | 59,934 |
Aug 15, 2024 | 9.00 | 9.08 | 9.00 | 9.06 | 8.90 | -0.55% | 130,791 |
Aug 14, 2024 | 9.05 | 9.11 | 9.05 | 9.11 | 8.94 | 0.33% | 82,457 |
Aug 13, 2024 | 9.11 | 9.14 | 9.04 | 9.08 | 8.92 | 0.55% | 182,479 |
Aug 12, 2024 | 9.01 | 9.03 | 9.00 | 9.03 | 8.87 | - | 53,090 |
Aug 9, 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 8.87 | 0.22% | 138,164 |
Aug 8, 2024 | 9.03 | 9.05 | 8.97 | 9.01 | 8.85 | -0.44% | 121,258 |
Aug 7, 2024 | 9.10 | 9.10 | 9.00 | 9.05 | 8.89 | -0.55% | 258,369 |
Aug 6, 2024 | 9.03 | 9.12 | 9.02 | 9.10 | 8.93 | 0.78% | 98,373 |
Aug 5, 2024 | 9.03 | 9.06 | 9.00 | 9.03 | 8.87 | -0.66% | 90,708 |
Aug 2, 2024 | 9.14 | 9.14 | 9.07 | 9.09 | 8.92 | 0.33% | 289,440 |
Aug 1, 2024 | 9.00 | 9.09 | 8.96 | 9.06 | 8.90 | 1.23% | 246,573 |
Jul 31, 2024 | 8.96 | 8.98 | 8.92 | 8.95 | 8.79 | 0.22% | 207,138 |
Jul 30, 2024 | 8.93 | 8.94 | 8.89 | 8.93 | 8.77 | - | 118,576 |
Jul 29, 2024 | 8.97 | 8.99 | 8.88 | 8.93 | 8.77 | 0.11% | 109,655 |
Jul 26, 2024 | 8.93 | 8.94 | 8.87 | 8.92 | 8.76 | 0.45% | 132,750 |
Jul 25, 2024 | 8.82 | 8.88 | 8.80 | 8.88 | 8.72 | 1.25% | 96,079 |
Jul 24, 2024 | 8.85 | 8.87 | 8.75 | 8.77 | 8.61 | -1.35% | 110,648 |
Jul 23, 2024 | 8.82 | 8.89 | 8.81 | 8.89 | 8.73 | 1.02% | 121,506 |
Jul 22, 2024 | 8.81 | 8.86 | 8.76 | 8.80 | 8.64 | 0.11% | 142,872 |
Jul 19, 2024 | 8.85 | 8.90 | 8.74 | 8.79 | 8.63 | -0.57% | 159,789 |
Jul 18, 2024 | 8.97 | 8.99 | 8.82 | 8.84 | 8.68 | -1.34% | 110,209 |
Jul 17, 2024 | 9.08 | 9.12 | 8.94 | 8.96 | 8.80 | -1.43% | 141,692 |
Jul 16, 2024 | 9.11 | 9.12 | 9.07 | 9.09 | 8.92 | -0.44% | 85,190 |
Jul 15, 2024 | 9.18 | 9.18 | 9.10 | 9.13 | 8.91 | -0.16% | 205,774 |
Jul 12, 2024 | 9.11 | 9.15 | 9.07 | 9.15 | 8.92 | 0.33% | 126,981 |
Jul 11, 2024 | 9.06 | 9.22 | 9.06 | 9.12 | 8.89 | 1.05% | 211,832 |
Jul 10, 2024 | 9.02 | 9.03 | 8.99 | 9.02 | 8.80 | 0.33% | 115,588 |
Jul 9, 2024 | 9.00 | 9.01 | 8.97 | 8.99 | 8.77 | -0.11% | 92,621 |
Jul 8, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 8.78 | - | 79,231 |
Jul 5, 2024 | 8.95 | 9.03 | 8.91 | 9.00 | 8.78 | 1.01% | 165,558 |
Jul 3, 2024 | 8.86 | 8.94 | 8.86 | 8.91 | 8.69 | 0.34% | 51,241 |
Jul 2, 2024 | 8.91 | 8.91 | 8.85 | 8.88 | 8.67 | 0.23% | 76,456 |
Jul 1, 2024 | 8.87 | 8.89 | 8.79 | 8.86 | 8.65 | -0.11% | 204,195 |
Jun 28, 2024 | 8.90 | 8.94 | 8.85 | 8.87 | 8.66 | - | 242,699 |
Jun 27, 2024 | 8.88 | 8.92 | 8.84 | 8.87 | 8.66 | 0.23% | 226,480 |
Jun 26, 2024 | 8.82 | 8.85 | 8.76 | 8.85 | 8.64 | 0.34% | 154,219 |
Jun 25, 2024 | 8.81 | 8.82 | 8.75 | 8.82 | 8.61 | 0.46% | 97,983 |
Jun 24, 2024 | 8.81 | 8.88 | 8.72 | 8.78 | 8.57 | -0.45% | 421,325 |
Jun 21, 2024 | 8.83 | 8.83 | 8.76 | 8.82 | 8.61 | -0.06% | 124,347 |
Jun 20, 2024 | 8.87 | 8.88 | 8.78 | 8.83 | 8.61 | -0.40% | 217,701 |
Jun 18, 2024 | 8.85 | 8.87 | 8.82 | 8.86 | 8.65 | -0.11% | 311,533 |
Jun 17, 2024 | 8.86 | 8.87 | 8.82 | 8.87 | 8.60 | -0.11% | 162,702 |
Jun 14, 2024 | 8.80 | 8.89 | 8.80 | 8.88 | 8.61 | 0.34% | 143,439 |
Jun 13, 2024 | 8.87 | 8.87 | 8.80 | 8.85 | 8.58 | 0.45% | 90,429 |
Jun 12, 2024 | 8.85 | 8.93 | 8.76 | 8.81 | 8.54 | 0.57% | 205,386 |
Jun 11, 2024 | 8.76 | 8.80 | 8.75 | 8.76 | 8.49 | 0.23% | 230,511 |
Jun 10, 2024 | 8.73 | 8.76 | 8.72 | 8.74 | 8.48 | 0.11% | 112,622 |
Jun 7, 2024 | 8.67 | 8.75 | 8.64 | 8.73 | 8.47 | -0.23% | 157,093 |
Jun 6, 2024 | 8.74 | 8.75 | 8.69 | 8.75 | 8.49 | 0.34% | 163,423 |
Jun 5, 2024 | 8.68 | 8.73 | 8.64 | 8.72 | 8.46 | 0.69% | 160,358 |
Jun 4, 2024 | 8.67 | 8.68 | 8.61 | 8.66 | 8.40 | 0.35% | 182,795 |