Skip to main content
Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.97
+0.04 (0.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Invesco Municipal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20249.969.979.869.939.93-0.20%193,034
Oct 23, 202410.0610.079.959.959.95-1.29%382,552
Oct 22, 202410.1010.1010.0710.0810.08-99,498
Oct 21, 202410.1410.1510.0810.0810.08-0.49%120,336
Oct 18, 202410.1610.1610.1010.1310.130.10%268,587
Oct 17, 202410.1410.1410.1010.1210.12-178,378
Oct 16, 202410.1210.1610.1110.1210.12-0.59%143,957
Oct 15, 202410.1610.1910.1510.1810.120.59%228,792
Oct 14, 202410.1710.1810.1010.1210.06-0.39%251,677
Oct 11, 202410.1810.1810.1510.1610.10-0.20%581,418
Oct 10, 202410.1910.1910.1510.1810.12-333,014
Oct 9, 202410.2110.2110.1610.1810.12-0.20%319,718
Oct 8, 202410.2110.2110.1610.2010.140.10%129,164
Oct 7, 202410.2410.2610.1810.1910.13-0.49%179,344
Oct 4, 202410.2410.2510.2210.2410.18-0.29%154,501
Oct 3, 202410.3110.3110.2510.2710.21-0.19%1,355,996
Oct 2, 202410.2610.3010.2610.2910.23-160,031
Oct 1, 202410.2910.3310.2810.2910.230.29%252,818
Sep 30, 202410.2610.2610.2210.2610.200.29%192,431
Sep 27, 202410.2210.2510.1910.2310.170.39%288,474
Sep 26, 202410.2210.2210.1710.1910.13-0.10%187,110
Sep 25, 202410.2610.2610.1810.2010.14-0.39%251,451
Sep 24, 202410.2310.2410.1710.2410.180.39%173,305
Sep 23, 202410.2410.2710.2010.2010.14-0.58%175,305
Sep 20, 202410.2910.2910.2410.2610.20-0.29%83,693
Sep 19, 202410.2810.3010.2610.2910.230.10%231,030
Sep 18, 202410.2810.2910.2410.2810.220.05%121,434
Sep 17, 202410.3110.3310.2610.2810.21-0.82%85,287
Sep 16, 202410.4210.4210.3410.3610.23-0.29%157,811
Sep 13, 202410.4510.4710.3810.3910.26-0.48%170,948
Sep 12, 202410.3910.4410.3810.4410.310.68%136,926
Sep 11, 202410.2910.3710.2910.3710.240.88%175,467
Sep 10, 202410.2810.2910.2310.2810.16-127,489
Sep 9, 202410.2310.3010.1910.2810.160.49%125,092
Sep 6, 202410.1910.2510.1910.2310.110.27%113,422
Sep 5, 202410.1710.2310.1410.2010.080.12%144,328
Sep 4, 202410.1010.2210.1010.1910.070.69%186,422
Sep 3, 202410.1210.1810.1210.1210.000.30%231,435
Aug 30, 202410.1010.1210.0510.099.970.30%102,973
Aug 29, 202410.0310.0810.0110.069.940.40%146,577
Aug 28, 202410.0610.069.9810.029.90-0.20%126,911
Aug 27, 202410.0210.0410.0010.049.920.10%158,503
Aug 26, 202410.0210.0410.0110.039.910.30%114,282
Aug 23, 202410.0110.029.9910.009.88-0.10%186,028
Aug 22, 202410.0210.039.9810.019.89-0.20%129,956
Aug 21, 202410.0210.0610.0110.039.910.10%105,972
Aug 20, 202410.0010.0510.0010.029.900.40%112,763
Aug 19, 202410.0010.019.989.989.86-0.20%126,625
Aug 16, 20249.9910.029.9810.009.88-0.79%118,848
Aug 15, 202410.0910.1010.0610.089.90-0.30%130,995
Aug 14, 202410.1110.1410.1010.119.920.40%198,880
Aug 13, 202410.0810.1410.0610.079.89-391,148
Aug 12, 202410.0810.1210.0510.079.89-0.30%120,122
Aug 9, 202410.1410.1710.1010.109.91-0.30%114,609
Aug 8, 202410.1410.1710.0810.139.94-0.39%108,636
Aug 7, 202410.1510.2310.1510.179.980.10%173,090
Aug 6, 202410.0410.2010.0410.169.970.89%139,309
Aug 5, 202410.0710.1510.0710.079.89-0.89%150,505
Aug 2, 202410.1910.2010.1210.169.970.30%335,572
Aug 1, 202410.1210.1610.1010.139.940.70%166,860
Jul 31, 202410.0610.0710.0210.069.880.50%203,484
Jul 30, 20249.9810.019.9510.019.830.70%104,324
Jul 29, 20249.9810.039.939.949.76-0.20%93,240
Jul 26, 20249.929.979.919.969.780.40%90,717
Jul 25, 20249.899.929.879.929.740.81%77,692
Jul 24, 20249.929.929.809.849.66-0.81%125,488
Jul 23, 20249.909.939.899.929.740.40%107,001
Jul 22, 20249.869.899.829.889.700.71%164,384
Jul 19, 20249.879.909.759.819.63-0.41%180,123
Jul 18, 20249.989.989.819.859.67-1.20%188,121
Jul 17, 202410.0610.069.939.979.79-0.89%109,699
Jul 16, 202410.0710.1010.0310.069.88-0.40%105,154
Jul 15, 202410.1310.1310.0710.109.85-0.49%196,803
Jul 12, 202410.1710.2010.1310.159.90-0.20%197,894
Jul 11, 202410.1510.1710.1110.179.920.99%84,788
Jul 10, 202410.0210.079.9610.079.820.60%107,508
Jul 9, 202410.0110.069.9810.019.77-0.30%124,960
Jul 8, 202410.0510.059.9910.049.79-0.10%108,011
Jul 5, 202410.0510.0810.0210.059.800.60%70,685
Jul 3, 20249.949.999.949.999.750.50%119,212
Jul 2, 20249.989.999.929.949.70-110,582
Jul 1, 20249.949.989.899.949.70-0.20%180,278
Jun 28, 202410.0210.059.969.969.72-0.40%104,120
Jun 27, 202410.0010.049.9910.009.760.30%63,035
Jun 26, 20249.9110.009.919.979.730.10%163,034
Jun 25, 20249.969.999.909.969.720.30%118,508
Jun 24, 20249.909.959.909.939.690.40%108,401
Jun 21, 20249.909.949.889.899.65-0.30%116,112
Jun 20, 20249.9910.019.929.929.68-0.80%114,838
Jun 18, 20249.9810.059.9810.009.76-0.40%92,255
Jun 17, 20249.9910.069.9910.049.73-0.05%100,196
Jun 14, 202410.0510.1010.0310.059.740.25%98,223
Jun 13, 202410.0110.0510.0010.029.710.60%86,559
Jun 12, 202410.0010.079.969.969.660.20%132,855
Jun 11, 20249.889.959.889.949.640.30%51,500
Jun 10, 20249.879.929.879.919.610.30%59,351
Jun 7, 20249.869.909.819.889.58-0.60%70,910
Jun 6, 20249.899.959.879.949.640.61%60,765
Jun 5, 20249.849.929.809.889.580.71%65,628
Jun 4, 20249.809.839.769.819.510.62%170,231