Skip to main content
Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.55
-0.07 (-0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

Invesco Municipal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.649.689.549.559.55-0.73%149,870
Dec 19, 20249.669.669.559.629.62-0.72%312,507
Dec 18, 20249.829.829.669.699.69-1.22%189,733
Dec 17, 20249.989.999.789.819.81-2.00%208,352
Dec 16, 202410.0710.0710.0010.019.95-0.40%139,519
Dec 13, 202410.0810.0910.0110.059.99-0.50%151,819
Dec 12, 202410.1810.2310.1010.1010.04-0.59%186,270
Dec 11, 202410.1410.2010.1310.1610.100.59%135,252
Dec 10, 202410.1010.1310.0710.1010.04-0.39%211,451
Dec 9, 202410.1510.1710.1110.1410.08-0.10%203,235
Dec 6, 202410.2010.2010.0910.1510.090.20%121,489
Dec 5, 202410.2410.2510.1110.1310.07-1.07%183,018
Dec 4, 202410.2510.2510.2010.2410.18-0.10%122,545
Dec 3, 202410.3310.3310.1910.2510.19-0.10%123,365
Dec 2, 202410.2210.3110.1910.2610.20-0.29%158,914
Nov 29, 202410.2710.2910.2210.2910.231.08%76,899
Nov 27, 202410.0210.1810.0210.1810.121.90%209,763
Nov 26, 20249.9910.009.929.999.930.20%134,687
Nov 25, 20249.979.999.929.979.910.91%251,915
Nov 22, 20249.879.929.869.889.820.20%218,313
Nov 21, 20249.9910.019.869.869.80-1.00%221,245
Nov 20, 20249.939.999.929.969.900.61%129,295
Nov 19, 20249.989.999.909.909.84-0.50%199,820
Nov 18, 20249.959.999.929.959.89-125,412
Nov 15, 202410.0310.049.959.959.89-1.49%113,614
Nov 14, 202410.1410.1410.0510.109.97-0.39%78,144
Nov 13, 202410.0910.1410.0510.1410.011.10%97,097
Nov 12, 202410.0810.099.9810.039.90-0.50%148,488
Nov 11, 202410.1410.1510.0610.089.95-0.20%139,921
Nov 8, 202410.0710.1110.0510.109.970.80%126,799
Nov 7, 202410.0510.089.9610.029.890.20%164,619
Nov 6, 202410.0410.079.9210.009.87-0.89%282,851
Nov 5, 202410.0910.1210.0510.099.960.30%109,581
Nov 4, 202410.1310.1510.0510.069.93-0.10%149,324
Nov 1, 202410.1310.1410.0210.079.94-0.20%118,701
Oct 31, 202410.0210.149.9710.099.960.70%204,145
Oct 30, 20249.9610.029.9410.029.890.80%135,874
Oct 29, 20249.949.959.869.949.82-0.40%78,449
Oct 28, 20249.9910.019.959.989.850.10%132,704
Oct 25, 20249.9710.009.909.979.840.40%127,241
Oct 24, 20249.969.979.869.939.81-0.20%193,034
Oct 23, 202410.0610.079.959.959.83-1.29%382,552
Oct 22, 202410.1010.1010.0710.089.95-99,498
Oct 21, 202410.1410.1510.0810.089.95-0.49%120,336
Oct 18, 202410.1610.1610.1010.1310.000.10%268,587
Oct 17, 202410.1410.1410.1010.129.99-178,378
Oct 16, 202410.1210.1610.1110.129.99-0.59%143,957
Oct 15, 202410.1610.1910.1510.189.990.59%228,792
Oct 14, 202410.1710.1810.1010.129.93-0.39%251,677
Oct 11, 202410.1810.1810.1510.169.97-0.20%581,418
Oct 10, 202410.1910.1910.1510.189.99-333,014
Oct 9, 202410.2110.2110.1610.189.99-0.20%319,718
Oct 8, 202410.2110.2110.1610.2010.010.10%129,164
Oct 7, 202410.2410.2610.1810.1910.00-0.49%179,344
Oct 4, 202410.2410.2510.2210.2410.05-0.29%154,501
Oct 3, 202410.3110.3110.2510.2710.08-0.19%1,355,996
Oct 2, 202410.2610.3010.2610.2910.10-160,031
Oct 1, 202410.2910.3310.2810.2910.100.29%252,818
Sep 30, 202410.2610.2610.2210.2610.070.29%192,431
Sep 27, 202410.2210.2510.1910.2310.040.39%288,474
Sep 26, 202410.2210.2210.1710.1910.00-0.10%187,110
Sep 25, 202410.2610.2610.1810.2010.01-0.39%251,451
Sep 24, 202410.2310.2410.1710.2410.050.39%173,305
Sep 23, 202410.2410.2710.2010.2010.01-0.58%175,305
Sep 20, 202410.2910.2910.2410.2610.07-0.29%83,693
Sep 19, 202410.2810.3010.2610.2910.100.10%231,030
Sep 18, 202410.2810.2910.2410.2810.090.05%121,434
Sep 17, 202410.3110.3310.2610.2810.08-0.82%85,287
Sep 16, 202410.4210.4210.3410.3610.11-0.29%157,811
Sep 13, 202410.4510.4710.3810.3910.13-0.48%170,948
Sep 12, 202410.3910.4410.3810.4410.180.68%136,926
Sep 11, 202410.2910.3710.2910.3710.110.88%175,467
Sep 10, 202410.2810.2910.2310.2810.03-127,489
Sep 9, 202410.2310.3010.1910.2810.030.49%125,092
Sep 6, 202410.1910.2510.1910.239.980.27%113,422
Sep 5, 202410.1710.2310.1410.209.950.12%144,328
Sep 4, 202410.1010.2210.1010.199.940.69%186,422
Sep 3, 202410.1210.1810.1210.129.870.30%231,435
Aug 30, 202410.1010.1210.0510.099.840.30%102,973
Aug 29, 202410.0310.0810.0110.069.810.40%146,577
Aug 28, 202410.0610.069.9810.029.77-0.20%126,911
Aug 27, 202410.0210.0410.0010.049.790.10%158,503
Aug 26, 202410.0210.0410.0110.039.780.30%114,282
Aug 23, 202410.0110.029.9910.009.75-0.10%186,028
Aug 22, 202410.0210.039.9810.019.76-0.20%129,956
Aug 21, 202410.0210.0610.0110.039.780.10%105,972
Aug 20, 202410.0010.0510.0010.029.770.40%112,763
Aug 19, 202410.0010.019.989.989.73-0.20%126,625
Aug 16, 20249.9910.029.9810.009.75-0.79%118,848
Aug 15, 202410.0910.1010.0610.089.77-0.30%130,995
Aug 14, 202410.1110.1410.1010.119.800.40%198,880
Aug 13, 202410.0810.1410.0610.079.76-391,148
Aug 12, 202410.0810.1210.0510.079.76-0.30%120,122
Aug 9, 202410.1410.1710.1010.109.79-0.30%114,609
Aug 8, 202410.1410.1710.0810.139.82-0.39%108,636
Aug 7, 202410.1510.2310.1510.179.860.10%173,090
Aug 6, 202410.0410.2010.0410.169.850.89%139,309
Aug 5, 202410.0710.1510.0710.079.76-0.89%150,505
Aug 2, 202410.1910.2010.1210.169.850.30%335,572
Aug 1, 202410.1210.1610.1010.139.820.70%166,860