Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.54
-0.03 (-0.31%)
At close: Dec 1, 2025, 4:00 PM EST
9.54
0.00 (0.00%)
After-hours: Dec 1, 2025, 7:00 PM EST
Invesco Municipal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.51 | 9.56 | 9.48 | 9.53 | - | -0.42% | 244,212 |
| Nov 28, 2025 | 9.58 | 9.58 | 9.53 | 9.57 | 9.57 | 0.21% | 136,860 |
| Nov 26, 2025 | 9.57 | 9.58 | 9.53 | 9.55 | 9.55 | -0.21% | 141,049 |
| Nov 25, 2025 | 9.54 | 9.57 | 9.50 | 9.57 | 9.57 | 0.74% | 218,468 |
| Nov 24, 2025 | 9.49 | 9.53 | 9.49 | 9.50 | 9.50 | 0.11% | 234,241 |
| Nov 21, 2025 | 9.49 | 9.53 | 9.43 | 9.49 | 9.49 | -0.11% | 216,064 |
| Nov 20, 2025 | 9.58 | 9.60 | 9.49 | 9.50 | 9.50 | -0.42% | 143,485 |
| Nov 19, 2025 | 9.60 | 9.62 | 9.54 | 9.54 | 9.54 | -0.73% | 127,341 |
| Nov 18, 2025 | 9.67 | 9.67 | 9.60 | 9.61 | 9.61 | -0.31% | 142,791 |
| Nov 17, 2025 | 9.66 | 9.66 | 9.61 | 9.64 | 9.64 | -0.62% | 159,188 |
| Nov 14, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.64 | -0.15% | 114,528 |
| Nov 13, 2025 | 9.73 | 9.73 | 9.71 | 9.72 | 9.65 | -0.15% | 71,093 |
| Nov 12, 2025 | 9.76 | 9.77 | 9.72 | 9.73 | 9.67 | -0.31% | 63,054 |
| Nov 11, 2025 | 9.74 | 9.76 | 9.71 | 9.76 | 9.70 | 0.41% | 105,953 |
| Nov 10, 2025 | 9.74 | 9.75 | 9.69 | 9.72 | 9.66 | 0.10% | 135,433 |
| Nov 7, 2025 | 9.71 | 9.74 | 9.68 | 9.71 | 9.65 | -0.21% | 204,581 |
| Nov 6, 2025 | 9.66 | 9.73 | 9.64 | 9.73 | 9.67 | 1.25% | 139,411 |
| Nov 5, 2025 | 9.74 | 9.76 | 9.58 | 9.61 | 9.55 | -1.23% | 346,279 |
| Nov 4, 2025 | 9.68 | 9.77 | 9.64 | 9.73 | 9.67 | 0.52% | 208,438 |
| Nov 3, 2025 | 9.76 | 9.76 | 9.66 | 9.68 | 9.62 | -0.82% | 164,688 |
| Oct 31, 2025 | 9.72 | 9.76 | 9.69 | 9.76 | 9.70 | 0.31% | 129,620 |
| Oct 30, 2025 | 9.70 | 9.73 | 9.61 | 9.73 | 9.67 | 0.21% | 189,920 |
| Oct 29, 2025 | 9.79 | 9.79 | 9.70 | 9.71 | 9.65 | -0.51% | 86,860 |
| Oct 28, 2025 | 9.74 | 9.77 | 9.72 | 9.76 | 9.70 | - | 124,958 |
| Oct 27, 2025 | 9.73 | 9.77 | 9.71 | 9.76 | 9.70 | 0.31% | 81,776 |
| Oct 24, 2025 | 9.71 | 9.75 | 9.69 | 9.73 | 9.67 | 0.21% | 157,770 |
| Oct 23, 2025 | 9.71 | 9.72 | 9.68 | 9.71 | 9.65 | -0.10% | 106,861 |
| Oct 22, 2025 | 9.70 | 9.73 | 9.68 | 9.72 | 9.66 | 0.21% | 95,520 |
| Oct 21, 2025 | 9.72 | 9.73 | 9.69 | 9.70 | 9.64 | -0.31% | 237,671 |
| Oct 20, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | 9.67 | 0.83% | 90,631 |
| Oct 17, 2025 | 9.64 | 9.68 | 9.61 | 9.65 | 9.59 | -0.31% | 178,633 |
| Oct 16, 2025 | 9.74 | 9.74 | 9.63 | 9.68 | 9.62 | -0.92% | 208,969 |
| Oct 15, 2025 | 9.79 | 9.79 | 9.73 | 9.77 | 9.64 | -0.10% | 214,928 |
| Oct 14, 2025 | 9.73 | 9.80 | 9.70 | 9.78 | 9.65 | 0.31% | 147,848 |
| Oct 13, 2025 | 9.68 | 9.75 | 9.65 | 9.75 | 9.62 | 0.72% | 153,193 |
| Oct 10, 2025 | 9.69 | 9.71 | 9.64 | 9.68 | 9.56 | 0.31% | 153,936 |
| Oct 9, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.53 | - | 77,688 |
| Oct 8, 2025 | 9.60 | 9.70 | 9.56 | 9.65 | 9.53 | 0.73% | 293,210 |
| Oct 7, 2025 | 9.58 | 9.64 | 9.56 | 9.58 | 9.46 | 0.10% | 211,794 |
| Oct 6, 2025 | 9.57 | 9.59 | 9.52 | 9.57 | 9.45 | - | 428,670 |
| Oct 3, 2025 | 9.66 | 9.66 | 9.57 | 9.57 | 9.45 | -1.24% | 434,488 |
| Oct 2, 2025 | 9.68 | 9.69 | 9.63 | 9.69 | 9.57 | 0.10% | 166,653 |
| Oct 1, 2025 | 9.66 | 9.68 | 9.62 | 9.68 | 9.56 | 0.31% | 137,270 |
| Sep 30, 2025 | 9.61 | 9.66 | 9.59 | 9.65 | 9.53 | 0.10% | 194,478 |
| Sep 29, 2025 | 9.60 | 9.64 | 9.59 | 9.64 | 9.52 | 0.63% | 145,176 |
| Sep 26, 2025 | 9.56 | 9.59 | 9.52 | 9.58 | 9.46 | 0.21% | 68,283 |
| Sep 25, 2025 | 9.56 | 9.58 | 9.51 | 9.56 | 9.44 | - | 163,751 |
| Sep 24, 2025 | 9.60 | 9.60 | 9.53 | 9.56 | 9.44 | -0.42% | 112,614 |
| Sep 23, 2025 | 9.59 | 9.61 | 9.55 | 9.60 | 9.48 | 0.31% | 112,169 |
| Sep 22, 2025 | 9.58 | 9.59 | 9.54 | 9.57 | 9.45 | -0.10% | 111,489 |