Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.18
+0.15 (1.66%)
At close: Aug 1, 2025, 4:00 PM
9.18
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.06 | 9.16 | 9.06 | 9.14 | - | 1.22% | 132,538 |
| Jul 31, 2025 | 9.02 | 9.07 | 8.99 | 9.03 | 9.03 | 0.22% | 147,893 |
| Jul 30, 2025 | 9.09 | 9.09 | 8.97 | 9.01 | 9.01 | -0.11% | 124,102 |
| Jul 29, 2025 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 0.78% | 210,770 |
| Jul 28, 2025 | 8.98 | 9.01 | 8.95 | 8.95 | 8.95 | -0.44% | 158,746 |
| Jul 25, 2025 | 8.95 | 9.01 | 8.95 | 8.99 | 8.99 | 0.45% | 102,554 |
| Jul 24, 2025 | 8.94 | 8.98 | 8.94 | 8.95 | 8.95 | - | 106,602 |
| Jul 23, 2025 | 8.99 | 9.00 | 8.95 | 8.95 | 8.95 | -0.67% | 131,737 |
| Jul 22, 2025 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | - | 151,962 |
| Jul 21, 2025 | 9.02 | 9.04 | 8.99 | 9.01 | 9.01 | 0.45% | 95,157 |
| Jul 18, 2025 | 9.03 | 9.06 | 8.97 | 8.97 | 8.97 | -0.77% | 181,966 |
| Jul 17, 2025 | 9.05 | 9.09 | 9.00 | 9.04 | 9.04 | -0.44% | 298,526 |
| Jul 16, 2025 | 9.07 | 9.09 | 9.00 | 9.08 | 9.08 | -0.66% | 223,124 |
| Jul 15, 2025 | 9.17 | 9.17 | 9.12 | 9.14 | 9.08 | -0.22% | 168,950 |
| Jul 14, 2025 | 9.21 | 9.21 | 9.12 | 9.16 | 9.10 | 0.11% | 527,041 |
| Jul 11, 2025 | 9.22 | 9.22 | 9.14 | 9.15 | 9.09 | -0.54% | 205,717 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.17 | 9.20 | 9.14 | 0.11% | 193,636 |
| Jul 9, 2025 | 9.18 | 9.20 | 9.14 | 9.19 | 9.13 | 0.22% | 149,032 |
| Jul 8, 2025 | 9.16 | 9.20 | 9.14 | 9.17 | 9.11 | - | 230,426 |
| Jul 7, 2025 | 9.22 | 9.24 | 9.16 | 9.17 | 9.11 | -0.65% | 253,581 |
| Jul 3, 2025 | 9.28 | 9.28 | 9.22 | 9.23 | 9.17 | -0.32% | 147,811 |
| Jul 2, 2025 | 9.18 | 9.26 | 9.18 | 9.26 | 9.20 | 0.33% | 176,738 |
| Jul 1, 2025 | 9.18 | 9.24 | 9.15 | 9.23 | 9.17 | 0.87% | 333,236 |
| Jun 30, 2025 | 9.16 | 9.17 | 9.12 | 9.15 | 9.09 | 0.44% | 253,663 |
| Jun 27, 2025 | 9.13 | 9.13 | 9.08 | 9.11 | 9.05 | -0.33% | 247,962 |
| Jun 26, 2025 | 9.10 | 9.14 | 9.07 | 9.14 | 9.08 | 0.77% | 281,012 |
| Jun 25, 2025 | 9.08 | 9.10 | 9.07 | 9.07 | 9.01 | -0.44% | 121,286 |
| Jun 24, 2025 | 9.09 | 9.11 | 9.07 | 9.11 | 9.05 | 0.11% | 215,637 |
| Jun 23, 2025 | 9.10 | 9.11 | 9.08 | 9.10 | 9.04 | 0.22% | 122,582 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.06 | 9.08 | 9.02 | 0.22% | 153,042 |
| Jun 18, 2025 | 9.17 | 9.17 | 9.05 | 9.06 | 9.00 | -0.55% | 181,693 |
| Jun 17, 2025 | 9.13 | 9.14 | 9.02 | 9.11 | 9.05 | -0.44% | 417,547 |
| Jun 16, 2025 | 9.17 | 9.18 | 9.13 | 9.15 | 9.03 | 0.11% | 184,116 |
| Jun 13, 2025 | 9.19 | 9.19 | 9.13 | 9.14 | 9.02 | -0.76% | 162,809 |
| Jun 12, 2025 | 9.23 | 9.24 | 9.18 | 9.21 | 9.08 | 0.22% | 157,551 |
| Jun 11, 2025 | 9.21 | 9.21 | 9.16 | 9.19 | 9.06 | 0.11% | 295,655 |
| Jun 10, 2025 | 9.16 | 9.20 | 9.12 | 9.18 | 9.06 | 0.11% | 198,430 |
| Jun 9, 2025 | 9.16 | 9.17 | 9.14 | 9.17 | 9.05 | 0.33% | 109,161 |
| Jun 6, 2025 | 9.18 | 9.18 | 9.12 | 9.14 | 9.02 | -0.65% | 117,742 |
| Jun 5, 2025 | 9.23 | 9.23 | 9.16 | 9.20 | 9.07 | - | 175,868 |
| Jun 4, 2025 | 9.24 | 9.25 | 9.17 | 9.20 | 9.07 | - | 410,491 |
| Jun 3, 2025 | 9.26 | 9.26 | 9.17 | 9.20 | 9.07 | -0.86% | 194,748 |
| Jun 2, 2025 | 9.28 | 9.28 | 9.21 | 9.28 | 9.15 | 0.11% | 144,628 |
| May 30, 2025 | 9.25 | 9.28 | 9.22 | 9.27 | 9.14 | 0.43% | 197,284 |
| May 29, 2025 | 9.24 | 9.24 | 9.18 | 9.23 | 9.10 | 0.54% | 145,651 |
| May 28, 2025 | 9.25 | 9.25 | 9.15 | 9.18 | 9.06 | -0.65% | 110,163 |
| May 27, 2025 | 9.20 | 9.24 | 9.18 | 9.24 | 9.11 | 1.09% | 206,838 |
| May 23, 2025 | 9.19 | 9.19 | 9.12 | 9.14 | 9.02 | -0.54% | 92,930 |
| May 22, 2025 | 9.13 | 9.19 | 9.06 | 9.19 | 9.06 | 0.99% | 226,540 |
| May 21, 2025 | 9.21 | 9.23 | 9.10 | 9.10 | 8.98 | -1.41% | 121,264 |