Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.76
+0.11 (1.14%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Invesco Municipal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.68 | 9.78 | 9.66 | 9.76 | - | 1.14% | 73,154 |
| Mar 31, 2025 | 9.70 | 9.70 | 9.63 | 9.65 | 9.65 | - | 108,434 |
| Mar 28, 2025 | 9.62 | 9.65 | 9.59 | 9.65 | 9.65 | 1.26% | 178,158 |
| Mar 27, 2025 | 9.59 | 9.59 | 9.53 | 9.53 | 9.53 | -0.83% | 61,508 |
| Mar 26, 2025 | 9.65 | 9.65 | 9.58 | 9.61 | 9.61 | -0.41% | 103,803 |
| Mar 25, 2025 | 9.70 | 9.74 | 9.65 | 9.65 | 9.65 | -0.92% | 94,781 |
| Mar 24, 2025 | 9.75 | 9.78 | 9.71 | 9.74 | 9.74 | 0.10% | 89,412 |
| Mar 21, 2025 | 9.68 | 9.73 | 9.65 | 9.73 | 9.73 | 0.93% | 65,890 |
| Mar 20, 2025 | 9.65 | 9.68 | 9.61 | 9.64 | 9.64 | 0.42% | 115,600 |
| Mar 19, 2025 | 9.58 | 9.61 | 9.52 | 9.60 | 9.60 | -0.21% | 177,252 |
| Mar 18, 2025 | 9.68 | 9.68 | 9.60 | 9.62 | 9.62 | -0.62% | 150,520 |
| Mar 17, 2025 | 9.73 | 9.77 | 9.67 | 9.68 | 9.68 | -1.33% | 126,802 |
| Mar 14, 2025 | 9.80 | 9.83 | 9.74 | 9.81 | 9.75 | - | 154,428 |
| Mar 13, 2025 | 9.80 | 9.83 | 9.73 | 9.81 | 9.75 | - | 103,090 |
| Mar 12, 2025 | 9.88 | 9.88 | 9.76 | 9.81 | 9.75 | -0.71% | 108,027 |
| Mar 11, 2025 | 9.84 | 9.91 | 9.79 | 9.88 | 9.82 | 0.10% | 78,941 |
| Mar 10, 2025 | 9.87 | 9.93 | 9.84 | 9.87 | 9.81 | -0.20% | 95,505 |
| Mar 7, 2025 | 9.98 | 9.98 | 9.80 | 9.89 | 9.83 | -0.80% | 136,899 |
| Mar 6, 2025 | 9.97 | 10.01 | 9.91 | 9.97 | 9.91 | - | 131,727 |
| Mar 5, 2025 | 10.03 | 10.06 | 9.92 | 9.97 | 9.91 | -0.30% | 141,594 |
| Mar 4, 2025 | 10.03 | 10.18 | 9.97 | 10.00 | 9.94 | -0.60% | 269,928 |
| Mar 3, 2025 | 10.04 | 10.07 | 10.01 | 10.06 | 10.00 | -0.10% | 182,006 |
| Feb 28, 2025 | 10.07 | 10.08 | 10.01 | 10.07 | 10.01 | 0.30% | 146,343 |
| Feb 27, 2025 | 10.08 | 10.08 | 9.99 | 10.04 | 9.98 | - | 224,894 |
| Feb 26, 2025 | 10.01 | 10.04 | 9.99 | 10.04 | 9.98 | 0.50% | 84,884 |
| Feb 25, 2025 | 9.99 | 10.00 | 9.94 | 9.99 | 9.93 | 0.71% | 156,442 |
| Feb 24, 2025 | 9.95 | 9.99 | 9.91 | 9.92 | 9.86 | -0.40% | 148,740 |
| Feb 21, 2025 | 9.97 | 10.02 | 9.93 | 9.96 | 9.90 | 0.10% | 299,112 |
| Feb 20, 2025 | 10.08 | 10.09 | 9.95 | 9.95 | 9.89 | -1.00% | 152,743 |
| Feb 19, 2025 | 10.01 | 10.05 | 10.00 | 10.05 | 9.99 | 0.60% | 105,925 |
| Feb 18, 2025 | 9.98 | 10.03 | 9.97 | 9.99 | 9.93 | -0.50% | 143,720 |
| Feb 14, 2025 | 9.95 | 10.04 | 9.92 | 10.04 | 9.91 | 1.52% | 60,555 |
| Feb 13, 2025 | 9.90 | 9.93 | 9.85 | 9.89 | 9.77 | 0.51% | 65,664 |
| Feb 12, 2025 | 9.84 | 9.85 | 9.80 | 9.84 | 9.72 | -1.01% | 123,598 |
| Feb 11, 2025 | 9.95 | 9.97 | 9.92 | 9.94 | 9.81 | -0.20% | 74,969 |
| Feb 10, 2025 | 10.00 | 10.01 | 9.94 | 9.96 | 9.83 | - | 79,973 |
| Feb 7, 2025 | 9.99 | 10.04 | 9.93 | 9.96 | 9.83 | -0.40% | 94,503 |
| Feb 6, 2025 | 9.98 | 10.04 | 9.97 | 10.00 | 9.87 | 0.20% | 85,827 |
| Feb 5, 2025 | 9.97 | 10.01 | 9.96 | 9.98 | 9.85 | 0.66% | 108,922 |
| Feb 4, 2025 | 9.93 | 9.98 | 9.90 | 9.92 | 9.79 | -0.15% | 86,803 |
| Feb 3, 2025 | 9.93 | 9.95 | 9.84 | 9.93 | 9.80 | 0.40% | 138,029 |
| Jan 31, 2025 | 9.90 | 9.94 | 9.86 | 9.89 | 9.77 | 0.30% | 83,131 |
| Jan 30, 2025 | 9.82 | 9.86 | 9.78 | 9.86 | 9.74 | 0.82% | 162,179 |
| Jan 29, 2025 | 9.77 | 9.79 | 9.71 | 9.78 | 9.66 | - | 126,283 |
| Jan 28, 2025 | 9.80 | 9.81 | 9.76 | 9.78 | 9.66 | -0.20% | 87,240 |
| Jan 27, 2025 | 9.80 | 9.84 | 9.76 | 9.80 | 9.68 | 0.20% | 125,255 |
| Jan 24, 2025 | 9.82 | 9.83 | 9.75 | 9.78 | 9.66 | - | 128,433 |
| Jan 23, 2025 | 9.82 | 9.84 | 9.75 | 9.78 | 9.66 | -0.61% | 91,423 |
| Jan 22, 2025 | 9.83 | 9.88 | 9.80 | 9.84 | 9.72 | -0.30% | 92,652 |
| Jan 21, 2025 | 9.87 | 9.89 | 9.83 | 9.87 | 9.75 | 0.61% | 116,106 |