Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.07
+0.05 (0.55%)
Aug 22, 2025, 4:00 PM - Market closed
Invesco Municipal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.04 | 9.10 | 9.02 | 9.07 | 9.07 | 0.55% | 539,880 |
| Aug 21, 2025 | 9.04 | 9.05 | 9.01 | 9.02 | 9.02 | -0.33% | 119,522 |
| Aug 20, 2025 | 9.11 | 9.12 | 9.04 | 9.05 | 9.05 | -0.44% | 164,016 |
| Aug 19, 2025 | 9.12 | 9.12 | 9.08 | 9.09 | 9.09 | -0.33% | 142,626 |
| Aug 18, 2025 | 9.16 | 9.18 | 9.11 | 9.12 | 9.12 | -0.87% | 155,771 |
| Aug 15, 2025 | 9.23 | 9.23 | 9.17 | 9.20 | 9.14 | -0.11% | 144,274 |
| Aug 14, 2025 | 9.23 | 9.24 | 9.21 | 9.21 | 9.15 | -0.32% | 134,524 |
| Aug 13, 2025 | 9.21 | 9.25 | 9.20 | 9.24 | 9.18 | 0.33% | 237,783 |
| Aug 12, 2025 | 9.21 | 9.22 | 9.19 | 9.21 | 9.15 | -0.22% | 264,924 |
| Aug 11, 2025 | 9.23 | 9.24 | 9.19 | 9.23 | 9.17 | 0.22% | 130,321 |
| Aug 8, 2025 | 9.21 | 9.22 | 9.15 | 9.21 | 9.15 | 0.33% | 115,017 |
| Aug 7, 2025 | 9.26 | 9.26 | 9.18 | 9.18 | 9.12 | -0.86% | 149,365 |
| Aug 6, 2025 | 9.22 | 9.29 | 9.21 | 9.26 | 9.20 | 0.33% | 140,901 |
| Aug 5, 2025 | 9.20 | 9.23 | 9.19 | 9.23 | 9.17 | 0.76% | 161,852 |
| Aug 4, 2025 | 9.18 | 9.20 | 9.15 | 9.16 | 9.10 | -0.22% | 121,222 |
| Aug 1, 2025 | 9.06 | 9.18 | 9.06 | 9.18 | 9.12 | 1.66% | 150,593 |
| Jul 31, 2025 | 9.02 | 9.07 | 8.99 | 9.03 | 8.97 | 0.22% | 147,893 |
| Jul 30, 2025 | 9.09 | 9.09 | 8.97 | 9.01 | 8.95 | -0.11% | 124,102 |
| Jul 29, 2025 | 8.95 | 9.02 | 8.95 | 9.02 | 8.96 | 0.78% | 210,770 |
| Jul 28, 2025 | 8.98 | 9.01 | 8.95 | 8.95 | 8.89 | -0.44% | 158,746 |
| Jul 25, 2025 | 8.95 | 9.01 | 8.95 | 8.99 | 8.93 | 0.45% | 102,554 |
| Jul 24, 2025 | 8.94 | 8.98 | 8.94 | 8.95 | 8.89 | - | 106,602 |
| Jul 23, 2025 | 8.99 | 9.00 | 8.95 | 8.95 | 8.89 | -0.67% | 131,737 |
| Jul 22, 2025 | 9.02 | 9.03 | 9.00 | 9.01 | 8.95 | - | 151,962 |
| Jul 21, 2025 | 9.02 | 9.04 | 8.99 | 9.01 | 8.95 | 0.45% | 95,157 |
| Jul 18, 2025 | 9.03 | 9.06 | 8.97 | 8.97 | 8.91 | -0.77% | 181,966 |
| Jul 17, 2025 | 9.05 | 9.09 | 9.00 | 9.04 | 8.98 | -0.44% | 298,526 |
| Jul 16, 2025 | 9.07 | 9.09 | 9.00 | 9.08 | 9.02 | -0.66% | 223,124 |
| Jul 15, 2025 | 9.17 | 9.17 | 9.12 | 9.14 | 9.02 | -0.22% | 168,950 |
| Jul 14, 2025 | 9.21 | 9.21 | 9.12 | 9.16 | 9.04 | 0.11% | 527,041 |
| Jul 11, 2025 | 9.22 | 9.22 | 9.14 | 9.15 | 9.03 | -0.54% | 205,717 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.17 | 9.20 | 9.07 | 0.11% | 193,636 |
| Jul 9, 2025 | 9.18 | 9.20 | 9.14 | 9.19 | 9.06 | 0.22% | 149,032 |
| Jul 8, 2025 | 9.16 | 9.20 | 9.14 | 9.17 | 9.05 | - | 230,426 |
| Jul 7, 2025 | 9.22 | 9.24 | 9.16 | 9.17 | 9.05 | -0.65% | 253,581 |
| Jul 3, 2025 | 9.28 | 9.28 | 9.22 | 9.23 | 9.10 | -0.32% | 147,811 |
| Jul 2, 2025 | 9.18 | 9.26 | 9.18 | 9.26 | 9.13 | 0.33% | 176,738 |
| Jul 1, 2025 | 9.18 | 9.24 | 9.15 | 9.23 | 9.10 | 0.87% | 333,236 |
| Jun 30, 2025 | 9.16 | 9.17 | 9.12 | 9.15 | 9.03 | 0.44% | 253,663 |
| Jun 27, 2025 | 9.13 | 9.13 | 9.08 | 9.11 | 8.99 | -0.33% | 247,962 |
| Jun 26, 2025 | 9.10 | 9.14 | 9.07 | 9.14 | 9.02 | 0.77% | 281,012 |
| Jun 25, 2025 | 9.08 | 9.10 | 9.07 | 9.07 | 8.95 | -0.44% | 121,286 |
| Jun 24, 2025 | 9.09 | 9.11 | 9.07 | 9.11 | 8.99 | 0.11% | 215,637 |
| Jun 23, 2025 | 9.10 | 9.11 | 9.08 | 9.10 | 8.98 | 0.22% | 122,582 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.06 | 9.08 | 8.96 | 0.22% | 153,042 |
| Jun 18, 2025 | 9.17 | 9.17 | 9.05 | 9.06 | 8.94 | -0.55% | 181,693 |
| Jun 17, 2025 | 9.13 | 9.14 | 9.02 | 9.11 | 8.99 | -0.44% | 417,547 |
| Jun 16, 2025 | 9.17 | 9.18 | 9.13 | 9.15 | 8.96 | 0.11% | 184,116 |
| Jun 13, 2025 | 9.19 | 9.19 | 9.13 | 9.14 | 8.95 | -0.76% | 162,809 |
| Jun 12, 2025 | 9.23 | 9.24 | 9.18 | 9.21 | 9.02 | 0.22% | 157,551 |