Skip to main content
Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.67
-0.07 (-0.79%)
Dec 27, 2024, 1:50 PM EST - Market open

VKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20248.638.758.628.748.741.39%278,525
Dec 24, 20248.628.678.568.628.620.35%79,314
Dec 23, 20248.638.728.598.598.59-0.92%141,782
Dec 20, 20248.638.688.608.678.671.17%191,502
Dec 19, 20248.728.738.578.578.57-1.83%171,151
Dec 18, 20248.868.898.668.738.73-1.02%145,733
Dec 17, 20248.938.948.818.828.82-1.56%136,870
Dec 16, 20249.009.028.968.968.90-0.78%185,663
Dec 13, 20249.069.078.989.038.97-0.55%175,650
Dec 12, 20249.209.209.049.089.02-1.09%126,465
Dec 11, 20249.199.209.159.189.120.33%117,843
Dec 10, 20249.159.159.119.159.090.22%75,465
Dec 9, 20249.129.179.109.139.07-0.44%119,896
Dec 6, 20249.209.219.109.179.110.11%96,391
Dec 5, 20249.219.219.139.169.10-0.70%124,038
Dec 4, 20249.249.249.139.239.17-0.05%110,575
Dec 3, 20249.259.289.169.239.17-239,639
Dec 2, 20249.239.299.169.239.170.22%140,415
Nov 29, 20249.219.249.149.219.150.55%93,802
Nov 27, 20249.059.168.969.169.101.78%204,307
Nov 26, 20248.999.018.939.008.94-130,207
Nov 25, 20249.079.078.959.008.940.67%250,231
Nov 22, 20248.978.988.928.948.880.17%190,289
Nov 21, 20248.999.028.928.938.87-0.56%142,349
Nov 20, 20248.979.028.968.988.92-0.17%177,578
Nov 19, 20249.059.058.978.998.93-0.99%153,567
Nov 18, 20249.099.098.979.089.020.22%155,251
Nov 15, 20249.109.129.039.069.00-1.31%122,234
Nov 14, 20249.169.209.119.189.070.33%163,704
Nov 13, 20249.139.199.139.159.040.33%135,560
Nov 12, 20249.159.169.069.129.01-0.44%197,910
Nov 11, 20249.169.199.049.169.050.55%134,307
Nov 8, 20249.079.139.049.119.001.00%121,588
Nov 7, 20249.089.098.989.028.910.45%165,186
Nov 6, 20249.029.048.918.988.87-0.99%282,843
Nov 5, 20249.109.109.009.078.960.11%139,284
Nov 4, 20249.089.089.029.068.950.55%172,892
Nov 1, 20249.069.098.999.018.90-0.33%136,712
Oct 31, 20248.979.058.949.048.930.89%186,816
Oct 30, 20248.858.968.818.968.851.47%160,411
Oct 29, 20248.858.858.778.838.72-0.45%156,995
Oct 28, 20248.858.918.858.878.760.11%112,671
Oct 25, 20248.898.908.848.868.75-130,831
Oct 24, 20248.878.888.818.868.75-0.28%124,293
Oct 23, 20248.968.968.878.898.78-0.95%155,893
Oct 22, 20249.039.058.978.978.86-0.55%109,427
Oct 21, 20249.079.079.029.028.91-0.77%91,528
Oct 18, 20249.039.119.029.098.980.66%206,164
Oct 17, 20249.059.059.029.038.92-0.33%194,251
Oct 16, 20249.059.089.049.068.95-0.55%97,843
Oct 15, 20249.139.139.069.118.940.55%166,832
Oct 14, 20249.079.089.059.068.89-0.11%185,749
Oct 11, 20249.119.119.059.078.90-0.33%232,186
Oct 10, 20249.109.139.079.108.93-153,226
Oct 9, 20249.139.139.079.108.93-0.22%243,717
Oct 8, 20249.159.189.129.128.95-0.55%134,192
Oct 7, 20249.269.269.159.179.00-0.65%108,320
Oct 4, 20249.239.239.209.239.06-0.22%82,693
Oct 3, 20249.379.379.259.259.08-0.56%155,929
Oct 2, 20249.299.339.289.309.13-0.35%129,583
Oct 1, 20249.329.409.329.349.160.27%173,012
Sep 30, 20249.309.319.269.319.140.32%93,235
Sep 27, 20249.249.299.239.289.110.65%124,635
Sep 26, 20249.269.289.229.229.05-0.32%118,560
Sep 25, 20249.289.289.219.259.08-0.11%129,340
Sep 24, 20249.259.279.199.269.090.33%228,936
Sep 23, 20249.279.279.219.239.06-0.11%152,298
Sep 20, 20249.239.269.209.249.070.11%57,080
Sep 19, 20249.259.289.209.239.06-142,926
Sep 18, 20249.259.259.219.239.06-232,263
Sep 17, 20249.239.279.209.239.06-0.65%91,068
Sep 16, 20249.339.359.259.299.06-0.21%251,024
Sep 13, 20249.429.429.289.319.08-0.43%220,136
Sep 12, 20249.349.419.349.359.120.11%249,078
Sep 11, 20249.279.369.279.349.110.76%188,763
Sep 10, 20249.239.279.189.279.040.54%142,536
Sep 9, 20249.269.269.189.229.000.22%134,756
Sep 6, 20249.129.209.119.208.981.10%151,597
Sep 5, 20249.069.109.059.108.880.33%161,475
Sep 4, 20249.089.089.049.078.850.28%181,763
Sep 3, 20249.009.079.009.058.830.50%247,783
Aug 30, 20248.999.008.979.008.780.33%97,584
Aug 29, 20248.958.978.928.978.750.11%139,288
Aug 28, 20248.988.988.918.968.74-0.06%95,640
Aug 27, 20248.988.988.958.978.75-0.17%154,951
Aug 26, 20248.958.998.958.988.760.22%175,604
Aug 23, 20249.009.008.958.968.74-0.44%381,735
Aug 22, 20249.029.048.989.008.78-0.33%134,114
Aug 21, 20249.039.049.019.038.810.11%83,278
Aug 20, 20249.019.029.009.028.800.22%119,687
Aug 19, 20248.999.018.999.008.78-76,647
Aug 16, 20249.049.049.009.008.78-0.66%59,934
Aug 15, 20249.009.089.009.068.79-0.55%130,791
Aug 14, 20249.059.119.059.118.830.33%82,457
Aug 13, 20249.119.149.049.088.800.55%182,479
Aug 12, 20249.019.039.009.038.76-53,090
Aug 9, 20249.039.039.009.038.760.22%138,164
Aug 8, 20249.039.058.979.018.74-0.44%121,258
Aug 7, 20249.109.109.009.058.78-0.55%258,369
Aug 6, 20249.039.129.029.108.820.78%98,373