Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.97
+0.04 (0.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Invesco Municipal Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 9.96 | 9.97 | 9.86 | 9.93 | 9.93 | -0.20% | 193,034 |
Oct 23, 2024 | 10.06 | 10.07 | 9.95 | 9.95 | 9.95 | -1.29% | 382,552 |
Oct 22, 2024 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | - | 99,498 |
Oct 21, 2024 | 10.14 | 10.15 | 10.08 | 10.08 | 10.08 | -0.49% | 120,336 |
Oct 18, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 10.13 | 0.10% | 268,587 |
Oct 17, 2024 | 10.14 | 10.14 | 10.10 | 10.12 | 10.12 | - | 178,378 |
Oct 16, 2024 | 10.12 | 10.16 | 10.11 | 10.12 | 10.12 | -0.59% | 143,957 |
Oct 15, 2024 | 10.16 | 10.19 | 10.15 | 10.18 | 10.12 | 0.59% | 228,792 |
Oct 14, 2024 | 10.17 | 10.18 | 10.10 | 10.12 | 10.06 | -0.39% | 251,677 |
Oct 11, 2024 | 10.18 | 10.18 | 10.15 | 10.16 | 10.10 | -0.20% | 581,418 |
Oct 10, 2024 | 10.19 | 10.19 | 10.15 | 10.18 | 10.12 | - | 333,014 |
Oct 9, 2024 | 10.21 | 10.21 | 10.16 | 10.18 | 10.12 | -0.20% | 319,718 |
Oct 8, 2024 | 10.21 | 10.21 | 10.16 | 10.20 | 10.14 | 0.10% | 129,164 |
Oct 7, 2024 | 10.24 | 10.26 | 10.18 | 10.19 | 10.13 | -0.49% | 179,344 |
Oct 4, 2024 | 10.24 | 10.25 | 10.22 | 10.24 | 10.18 | -0.29% | 154,501 |
Oct 3, 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 10.21 | -0.19% | 1,355,996 |
Oct 2, 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 10.23 | - | 160,031 |
Oct 1, 2024 | 10.29 | 10.33 | 10.28 | 10.29 | 10.23 | 0.29% | 252,818 |
Sep 30, 2024 | 10.26 | 10.26 | 10.22 | 10.26 | 10.20 | 0.29% | 192,431 |
Sep 27, 2024 | 10.22 | 10.25 | 10.19 | 10.23 | 10.17 | 0.39% | 288,474 |
Sep 26, 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 10.13 | -0.10% | 187,110 |
Sep 25, 2024 | 10.26 | 10.26 | 10.18 | 10.20 | 10.14 | -0.39% | 251,451 |
Sep 24, 2024 | 10.23 | 10.24 | 10.17 | 10.24 | 10.18 | 0.39% | 173,305 |
Sep 23, 2024 | 10.24 | 10.27 | 10.20 | 10.20 | 10.14 | -0.58% | 175,305 |
Sep 20, 2024 | 10.29 | 10.29 | 10.24 | 10.26 | 10.20 | -0.29% | 83,693 |
Sep 19, 2024 | 10.28 | 10.30 | 10.26 | 10.29 | 10.23 | 0.10% | 231,030 |
Sep 18, 2024 | 10.28 | 10.29 | 10.24 | 10.28 | 10.22 | 0.05% | 121,434 |
Sep 17, 2024 | 10.31 | 10.33 | 10.26 | 10.28 | 10.21 | -0.82% | 85,287 |
Sep 16, 2024 | 10.42 | 10.42 | 10.34 | 10.36 | 10.23 | -0.29% | 157,811 |
Sep 13, 2024 | 10.45 | 10.47 | 10.38 | 10.39 | 10.26 | -0.48% | 170,948 |
Sep 12, 2024 | 10.39 | 10.44 | 10.38 | 10.44 | 10.31 | 0.68% | 136,926 |
Sep 11, 2024 | 10.29 | 10.37 | 10.29 | 10.37 | 10.24 | 0.88% | 175,467 |
Sep 10, 2024 | 10.28 | 10.29 | 10.23 | 10.28 | 10.16 | - | 127,489 |
Sep 9, 2024 | 10.23 | 10.30 | 10.19 | 10.28 | 10.16 | 0.49% | 125,092 |
Sep 6, 2024 | 10.19 | 10.25 | 10.19 | 10.23 | 10.11 | 0.27% | 113,422 |
Sep 5, 2024 | 10.17 | 10.23 | 10.14 | 10.20 | 10.08 | 0.12% | 144,328 |
Sep 4, 2024 | 10.10 | 10.22 | 10.10 | 10.19 | 10.07 | 0.69% | 186,422 |
Sep 3, 2024 | 10.12 | 10.18 | 10.12 | 10.12 | 10.00 | 0.30% | 231,435 |
Aug 30, 2024 | 10.10 | 10.12 | 10.05 | 10.09 | 9.97 | 0.30% | 102,973 |
Aug 29, 2024 | 10.03 | 10.08 | 10.01 | 10.06 | 9.94 | 0.40% | 146,577 |
Aug 28, 2024 | 10.06 | 10.06 | 9.98 | 10.02 | 9.90 | -0.20% | 126,911 |
Aug 27, 2024 | 10.02 | 10.04 | 10.00 | 10.04 | 9.92 | 0.10% | 158,503 |
Aug 26, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 9.91 | 0.30% | 114,282 |
Aug 23, 2024 | 10.01 | 10.02 | 9.99 | 10.00 | 9.88 | -0.10% | 186,028 |
Aug 22, 2024 | 10.02 | 10.03 | 9.98 | 10.01 | 9.89 | -0.20% | 129,956 |
Aug 21, 2024 | 10.02 | 10.06 | 10.01 | 10.03 | 9.91 | 0.10% | 105,972 |
Aug 20, 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 9.90 | 0.40% | 112,763 |
Aug 19, 2024 | 10.00 | 10.01 | 9.98 | 9.98 | 9.86 | -0.20% | 126,625 |
Aug 16, 2024 | 9.99 | 10.02 | 9.98 | 10.00 | 9.88 | -0.79% | 118,848 |
Aug 15, 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 9.90 | -0.30% | 130,995 |
Aug 14, 2024 | 10.11 | 10.14 | 10.10 | 10.11 | 9.92 | 0.40% | 198,880 |
Aug 13, 2024 | 10.08 | 10.14 | 10.06 | 10.07 | 9.89 | - | 391,148 |
Aug 12, 2024 | 10.08 | 10.12 | 10.05 | 10.07 | 9.89 | -0.30% | 120,122 |
Aug 9, 2024 | 10.14 | 10.17 | 10.10 | 10.10 | 9.91 | -0.30% | 114,609 |
Aug 8, 2024 | 10.14 | 10.17 | 10.08 | 10.13 | 9.94 | -0.39% | 108,636 |
Aug 7, 2024 | 10.15 | 10.23 | 10.15 | 10.17 | 9.98 | 0.10% | 173,090 |
Aug 6, 2024 | 10.04 | 10.20 | 10.04 | 10.16 | 9.97 | 0.89% | 139,309 |
Aug 5, 2024 | 10.07 | 10.15 | 10.07 | 10.07 | 9.89 | -0.89% | 150,505 |
Aug 2, 2024 | 10.19 | 10.20 | 10.12 | 10.16 | 9.97 | 0.30% | 335,572 |
Aug 1, 2024 | 10.12 | 10.16 | 10.10 | 10.13 | 9.94 | 0.70% | 166,860 |
Jul 31, 2024 | 10.06 | 10.07 | 10.02 | 10.06 | 9.88 | 0.50% | 203,484 |
Jul 30, 2024 | 9.98 | 10.01 | 9.95 | 10.01 | 9.83 | 0.70% | 104,324 |
Jul 29, 2024 | 9.98 | 10.03 | 9.93 | 9.94 | 9.76 | -0.20% | 93,240 |
Jul 26, 2024 | 9.92 | 9.97 | 9.91 | 9.96 | 9.78 | 0.40% | 90,717 |
Jul 25, 2024 | 9.89 | 9.92 | 9.87 | 9.92 | 9.74 | 0.81% | 77,692 |
Jul 24, 2024 | 9.92 | 9.92 | 9.80 | 9.84 | 9.66 | -0.81% | 125,488 |
Jul 23, 2024 | 9.90 | 9.93 | 9.89 | 9.92 | 9.74 | 0.40% | 107,001 |
Jul 22, 2024 | 9.86 | 9.89 | 9.82 | 9.88 | 9.70 | 0.71% | 164,384 |
Jul 19, 2024 | 9.87 | 9.90 | 9.75 | 9.81 | 9.63 | -0.41% | 180,123 |
Jul 18, 2024 | 9.98 | 9.98 | 9.81 | 9.85 | 9.67 | -1.20% | 188,121 |
Jul 17, 2024 | 10.06 | 10.06 | 9.93 | 9.97 | 9.79 | -0.89% | 109,699 |
Jul 16, 2024 | 10.07 | 10.10 | 10.03 | 10.06 | 9.88 | -0.40% | 105,154 |
Jul 15, 2024 | 10.13 | 10.13 | 10.07 | 10.10 | 9.85 | -0.49% | 196,803 |
Jul 12, 2024 | 10.17 | 10.20 | 10.13 | 10.15 | 9.90 | -0.20% | 197,894 |
Jul 11, 2024 | 10.15 | 10.17 | 10.11 | 10.17 | 9.92 | 0.99% | 84,788 |
Jul 10, 2024 | 10.02 | 10.07 | 9.96 | 10.07 | 9.82 | 0.60% | 107,508 |
Jul 9, 2024 | 10.01 | 10.06 | 9.98 | 10.01 | 9.77 | -0.30% | 124,960 |
Jul 8, 2024 | 10.05 | 10.05 | 9.99 | 10.04 | 9.79 | -0.10% | 108,011 |
Jul 5, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 9.80 | 0.60% | 70,685 |
Jul 3, 2024 | 9.94 | 9.99 | 9.94 | 9.99 | 9.75 | 0.50% | 119,212 |
Jul 2, 2024 | 9.98 | 9.99 | 9.92 | 9.94 | 9.70 | - | 110,582 |
Jul 1, 2024 | 9.94 | 9.98 | 9.89 | 9.94 | 9.70 | -0.20% | 180,278 |
Jun 28, 2024 | 10.02 | 10.05 | 9.96 | 9.96 | 9.72 | -0.40% | 104,120 |
Jun 27, 2024 | 10.00 | 10.04 | 9.99 | 10.00 | 9.76 | 0.30% | 63,035 |
Jun 26, 2024 | 9.91 | 10.00 | 9.91 | 9.97 | 9.73 | 0.10% | 163,034 |
Jun 25, 2024 | 9.96 | 9.99 | 9.90 | 9.96 | 9.72 | 0.30% | 118,508 |
Jun 24, 2024 | 9.90 | 9.95 | 9.90 | 9.93 | 9.69 | 0.40% | 108,401 |
Jun 21, 2024 | 9.90 | 9.94 | 9.88 | 9.89 | 9.65 | -0.30% | 116,112 |
Jun 20, 2024 | 9.99 | 10.01 | 9.92 | 9.92 | 9.68 | -0.80% | 114,838 |
Jun 18, 2024 | 9.98 | 10.05 | 9.98 | 10.00 | 9.76 | -0.40% | 92,255 |
Jun 17, 2024 | 9.99 | 10.06 | 9.99 | 10.04 | 9.73 | -0.05% | 100,196 |
Jun 14, 2024 | 10.05 | 10.10 | 10.03 | 10.05 | 9.74 | 0.25% | 98,223 |
Jun 13, 2024 | 10.01 | 10.05 | 10.00 | 10.02 | 9.71 | 0.60% | 86,559 |
Jun 12, 2024 | 10.00 | 10.07 | 9.96 | 9.96 | 9.66 | 0.20% | 132,855 |
Jun 11, 2024 | 9.88 | 9.95 | 9.88 | 9.94 | 9.64 | 0.30% | 51,500 |
Jun 10, 2024 | 9.87 | 9.92 | 9.87 | 9.91 | 9.61 | 0.30% | 59,351 |
Jun 7, 2024 | 9.86 | 9.90 | 9.81 | 9.88 | 9.58 | -0.60% | 70,910 |
Jun 6, 2024 | 9.89 | 9.95 | 9.87 | 9.94 | 9.64 | 0.61% | 60,765 |
Jun 5, 2024 | 9.84 | 9.92 | 9.80 | 9.88 | 9.58 | 0.71% | 65,628 |
Jun 4, 2024 | 9.80 | 9.83 | 9.76 | 9.81 | 9.51 | 0.62% | 170,231 |