Skip to main content
Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.87
+0.06 (0.61%)
Jan 21, 2025, 4:00 PM EST - Market closed

Invesco Municipal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.879.899.839.879.870.61%116,106
Jan 17, 20259.889.909.799.819.81-0.61%73,915
Jan 16, 20259.779.889.759.879.811.02%84,705
Jan 15, 20259.779.819.739.779.711.03%97,404
Jan 14, 20259.689.719.659.679.61-0.10%105,191
Jan 13, 20259.669.689.589.689.620.41%210,446
Jan 10, 20259.689.729.619.649.58-1.33%120,467
Jan 8, 20259.779.829.719.779.71-152,062
Jan 7, 20259.869.889.739.779.71-0.91%97,715
Jan 6, 20259.879.879.779.869.80-0.20%108,474
Jan 3, 20259.889.909.829.889.820.20%111,910
Jan 2, 20259.859.939.809.869.800.51%134,062
Dec 31, 20249.679.839.649.819.751.87%326,197
Dec 30, 20249.549.649.549.639.570.94%379,569
Dec 27, 20249.549.589.509.549.48-0.31%309,582
Dec 26, 20249.559.649.519.579.510.31%283,155
Dec 24, 20249.569.619.519.549.48-0.21%116,450
Dec 23, 20249.559.609.509.569.500.10%332,176
Dec 20, 20249.649.689.549.559.49-0.73%149,870
Dec 19, 20249.669.669.559.629.56-0.72%312,507
Dec 18, 20249.829.829.669.699.63-1.22%189,733
Dec 17, 20249.989.999.789.819.75-2.00%208,352
Dec 16, 202410.0710.0710.0010.019.88-0.40%139,519
Dec 13, 202410.0810.0910.0110.059.92-0.50%151,819
Dec 12, 202410.1810.2310.1010.109.97-0.59%186,270
Dec 11, 202410.1410.2010.1310.1610.030.59%135,252
Dec 10, 202410.1010.1310.0710.109.97-0.39%211,451
Dec 9, 202410.1510.1710.1110.1410.01-0.10%203,235
Dec 6, 202410.2010.2010.0910.1510.020.20%121,489
Dec 5, 202410.2410.2510.1110.1310.00-1.07%183,018
Dec 4, 202410.2510.2510.2010.2410.11-0.10%122,545
Dec 3, 202410.3310.3310.1910.2510.12-0.10%123,365
Dec 2, 202410.2210.3110.1910.2610.13-0.29%158,914
Nov 29, 202410.2710.2910.2210.2910.161.08%76,899
Nov 27, 202410.0210.1810.0210.1810.051.90%209,763
Nov 26, 20249.9910.009.929.999.860.20%134,687
Nov 25, 20249.979.999.929.979.840.91%251,915
Nov 22, 20249.879.929.869.889.760.20%218,313
Nov 21, 20249.9910.019.869.869.74-1.00%221,245
Nov 20, 20249.939.999.929.969.830.61%129,295
Nov 19, 20249.989.999.909.909.77-0.50%199,820
Nov 18, 20249.959.999.929.959.82-125,412
Nov 15, 202410.0310.049.959.959.82-1.49%113,614
Nov 14, 202410.1410.1410.0510.109.91-0.39%78,144
Nov 13, 202410.0910.1410.0510.149.951.10%97,097
Nov 12, 202410.0810.099.9810.039.84-0.50%148,488
Nov 11, 202410.1410.1510.0610.089.89-0.20%139,921
Nov 8, 202410.0710.1110.0510.109.910.80%126,799
Nov 7, 202410.0510.089.9610.029.830.20%164,619
Nov 6, 202410.0410.079.9210.009.81-0.89%282,851
Nov 5, 202410.0910.1210.0510.099.900.30%109,581
Nov 4, 202410.1310.1510.0510.069.87-0.10%149,324
Nov 1, 202410.1310.1410.0210.079.88-0.20%118,701
Oct 31, 202410.0210.149.9710.099.900.70%204,145
Oct 30, 20249.9610.029.9410.029.830.80%135,874
Oct 29, 20249.949.959.869.949.75-0.40%78,449
Oct 28, 20249.9910.019.959.989.790.10%132,704
Oct 25, 20249.9710.009.909.979.780.40%127,241
Oct 24, 20249.969.979.869.939.74-0.20%193,034
Oct 23, 202410.0610.079.959.959.76-1.29%382,552
Oct 22, 202410.1010.1010.0710.089.89-99,498
Oct 21, 202410.1410.1510.0810.089.89-0.49%120,336
Oct 18, 202410.1610.1610.1010.139.940.10%268,587
Oct 17, 202410.1410.1410.1010.129.93-178,378
Oct 16, 202410.1210.1610.1110.129.93-0.59%143,957
Oct 15, 202410.1610.1910.1510.189.930.59%228,792
Oct 14, 202410.1710.1810.1010.129.87-0.39%251,677
Oct 11, 202410.1810.1810.1510.169.91-0.20%581,418
Oct 10, 202410.1910.1910.1510.189.93-333,014
Oct 9, 202410.2110.2110.1610.189.93-0.20%319,718
Oct 8, 202410.2110.2110.1610.209.950.10%129,164
Oct 7, 202410.2410.2610.1810.199.94-0.49%179,344
Oct 4, 202410.2410.2510.2210.249.99-0.29%154,501
Oct 3, 202410.3110.3110.2510.2710.01-0.19%1,355,996
Oct 2, 202410.2610.3010.2610.2910.03-160,031
Oct 1, 202410.2910.3310.2810.2910.030.29%252,818
Sep 30, 202410.2610.2610.2210.2610.000.29%192,431
Sep 27, 202410.2210.2510.1910.239.980.39%288,474
Sep 26, 202410.2210.2210.1710.199.94-0.10%187,110
Sep 25, 202410.2610.2610.1810.209.95-0.39%251,451
Sep 24, 202410.2310.2410.1710.249.990.39%173,305
Sep 23, 202410.2410.2710.2010.209.95-0.58%175,305
Sep 20, 202410.2910.2910.2410.2610.00-0.29%83,693
Sep 19, 202410.2810.3010.2610.2910.030.10%231,030
Sep 18, 202410.2810.2910.2410.2810.020.05%121,434
Sep 17, 202410.3110.3310.2610.2810.02-0.82%85,287
Sep 16, 202410.4210.4210.3410.3610.04-0.29%157,811
Sep 13, 202410.4510.4710.3810.3910.07-0.48%170,948
Sep 12, 202410.3910.4410.3810.4410.120.68%136,926
Sep 11, 202410.2910.3710.2910.3710.050.88%175,467
Sep 10, 202410.2810.2910.2310.289.96-127,489
Sep 9, 202410.2310.3010.1910.289.960.49%125,092
Sep 6, 202410.1910.2510.1910.239.910.27%113,422
Sep 5, 202410.1710.2310.1410.209.890.12%144,328
Sep 4, 202410.1010.2210.1010.199.880.69%186,422
Sep 3, 202410.1210.1810.1210.129.810.30%231,435
Aug 30, 202410.1010.1210.0510.099.780.30%102,973
Aug 29, 202410.0310.0810.0110.069.750.40%146,577
Aug 28, 202410.0610.069.9810.029.71-0.20%126,911
Aug 27, 202410.0210.0410.0010.049.730.10%158,503