Skip to main content
Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.96
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

Invesco Municipal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.9710.029.939.969.960.10%299,112
Feb 20, 202510.0810.099.959.959.95-1.00%152,743
Feb 19, 202510.0110.0510.0010.0510.050.60%105,925
Feb 18, 20259.9810.039.979.999.99-0.50%143,720
Feb 14, 20259.9510.049.9210.049.981.52%60,555
Feb 13, 20259.909.939.859.899.830.51%65,664
Feb 12, 20259.849.859.809.849.78-1.01%123,598
Feb 11, 20259.959.979.929.949.88-0.20%74,969
Feb 10, 202510.0010.019.949.969.90-79,973
Feb 7, 20259.9910.049.939.969.90-0.40%94,503
Feb 6, 20259.9810.049.9710.009.940.20%85,827
Feb 5, 20259.9710.019.969.989.920.66%108,922
Feb 4, 20259.939.989.909.929.85-0.15%86,803
Feb 3, 20259.939.959.849.939.870.40%138,029
Jan 31, 20259.909.949.869.899.830.30%83,131
Jan 30, 20259.829.869.789.869.800.82%162,179
Jan 29, 20259.779.799.719.789.72-126,283
Jan 28, 20259.809.819.769.789.72-0.20%87,240
Jan 27, 20259.809.849.769.809.740.20%125,255
Jan 24, 20259.829.839.759.789.72-128,433
Jan 23, 20259.829.849.759.789.72-0.61%91,423
Jan 22, 20259.839.889.809.849.78-0.30%92,652
Jan 21, 20259.879.899.839.879.810.61%116,106
Jan 17, 20259.889.909.799.819.75-0.61%73,915
Jan 16, 20259.779.889.759.879.751.02%84,705
Jan 15, 20259.779.819.739.779.651.03%97,404
Jan 14, 20259.689.719.659.679.55-0.10%105,191
Jan 13, 20259.669.689.589.689.560.41%210,446
Jan 10, 20259.689.729.619.649.52-1.33%120,467
Jan 8, 20259.779.829.719.779.65-152,062
Jan 7, 20259.869.889.739.779.65-0.91%97,715
Jan 6, 20259.879.879.779.869.74-0.20%108,474
Jan 3, 20259.889.909.829.889.760.20%111,910
Jan 2, 20259.859.939.809.869.740.51%134,062
Dec 31, 20249.679.839.649.819.691.87%326,197
Dec 30, 20249.549.649.549.639.510.94%379,569
Dec 27, 20249.549.589.509.549.42-0.31%309,582
Dec 26, 20249.559.649.519.579.450.31%283,155
Dec 24, 20249.569.619.519.549.42-0.21%116,450
Dec 23, 20249.559.609.509.569.440.10%332,176
Dec 20, 20249.649.689.549.559.43-0.73%149,870
Dec 19, 20249.669.669.559.629.50-0.72%312,507
Dec 18, 20249.829.829.669.699.57-1.22%189,733
Dec 17, 20249.989.999.789.819.69-2.00%208,352
Dec 16, 202410.0710.0710.0010.019.82-0.40%139,519
Dec 13, 202410.0810.0910.0110.059.86-0.50%151,819
Dec 12, 202410.1810.2310.1010.109.91-0.59%186,270
Dec 11, 202410.1410.2010.1310.169.970.59%135,252
Dec 10, 202410.1010.1310.0710.109.91-0.39%211,451
Dec 9, 202410.1510.1710.1110.149.95-0.10%203,235
Dec 6, 202410.2010.2010.0910.159.960.20%121,489
Dec 5, 202410.2410.2510.1110.139.94-1.07%183,018
Dec 4, 202410.2510.2510.2010.2410.05-0.10%122,545
Dec 3, 202410.3310.3310.1910.2510.06-0.10%123,365
Dec 2, 202410.2210.3110.1910.2610.07-0.29%158,914
Nov 29, 202410.2710.2910.2210.2910.101.08%76,899
Nov 27, 202410.0210.1810.0210.189.991.90%209,763
Nov 26, 20249.9910.009.929.999.800.20%134,687
Nov 25, 20249.979.999.929.979.780.91%251,915
Nov 22, 20249.879.929.869.889.690.20%218,313
Nov 21, 20249.9910.019.869.869.67-1.00%221,245
Nov 20, 20249.939.999.929.969.770.61%129,295
Nov 19, 20249.989.999.909.909.71-0.50%199,820
Nov 18, 20249.959.999.929.959.76-125,412
Nov 15, 202410.0310.049.959.959.76-1.49%113,614
Nov 14, 202410.1410.1410.0510.109.85-0.39%78,144
Nov 13, 202410.0910.1410.0510.149.891.10%97,097
Nov 12, 202410.0810.099.9810.039.78-0.50%148,488
Nov 11, 202410.1410.1510.0610.089.83-0.20%139,921
Nov 8, 202410.0710.1110.0510.109.850.80%126,799
Nov 7, 202410.0510.089.9610.029.770.20%164,619
Nov 6, 202410.0410.079.9210.009.75-0.89%282,851
Nov 5, 202410.0910.1210.0510.099.840.30%109,581
Nov 4, 202410.1310.1510.0510.069.81-0.10%149,324
Nov 1, 202410.1310.1410.0210.079.82-0.20%118,701
Oct 31, 202410.0210.149.9710.099.840.70%204,145
Oct 30, 20249.9610.029.9410.029.770.80%135,874
Oct 29, 20249.949.959.869.949.69-0.40%78,449
Oct 28, 20249.9910.019.959.989.730.10%132,704
Oct 25, 20249.9710.009.909.979.720.40%127,241
Oct 24, 20249.969.979.869.939.68-0.20%193,034
Oct 23, 202410.0610.079.959.959.70-1.29%382,552
Oct 22, 202410.1010.1010.0710.089.83-99,498
Oct 21, 202410.1410.1510.0810.089.83-0.49%120,336
Oct 18, 202410.1610.1610.1010.139.880.10%268,587
Oct 17, 202410.1410.1410.1010.129.87-178,378
Oct 16, 202410.1210.1610.1110.129.87-0.59%143,957
Oct 15, 202410.1610.1910.1510.189.860.59%228,792
Oct 14, 202410.1710.1810.1010.129.81-0.39%251,677
Oct 11, 202410.1810.1810.1510.169.85-0.20%581,418
Oct 10, 202410.1910.1910.1510.189.86-333,014
Oct 9, 202410.2110.2110.1610.189.86-0.20%319,718
Oct 8, 202410.2110.2110.1610.209.880.10%129,164
Oct 7, 202410.2410.2610.1810.199.87-0.49%179,344
Oct 4, 202410.2410.2510.2210.249.92-0.29%154,501
Oct 3, 202410.3110.3110.2510.279.95-0.19%1,355,996
Oct 2, 202410.2610.3010.2610.299.97-160,031
Oct 1, 202410.2910.3310.2810.299.970.29%252,818
Sep 30, 202410.2610.2610.2210.269.940.29%192,431
Sep 27, 202410.2210.2510.1910.239.910.39%288,474