Skip to main content
Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.86
-0.10 (-1.00%)
Nov 21, 2024, 4:00 PM EST - Market closed

Invesco Municipal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.939.999.929.969.960.61%129,295
Nov 19, 20249.989.999.909.909.90-0.50%199,820
Nov 18, 20249.959.999.929.959.95-125,412
Nov 15, 202410.0310.049.959.959.95-1.49%113,614
Nov 14, 202410.1410.1410.0510.1010.04-0.39%78,144
Nov 13, 202410.0910.1410.0510.1410.081.10%97,097
Nov 12, 202410.0810.099.9810.039.97-0.50%148,488
Nov 11, 202410.1410.1510.0610.0810.02-0.20%139,921
Nov 8, 202410.0710.1110.0510.1010.040.80%126,799
Nov 7, 202410.0510.089.9610.029.960.20%164,619
Nov 6, 202410.0410.079.9210.009.94-0.89%282,851
Nov 5, 202410.0910.1210.0510.0910.030.30%109,581
Nov 4, 202410.1310.1510.0510.0610.00-0.10%149,324
Nov 1, 202410.1310.1410.0210.0710.01-0.20%118,701
Oct 31, 202410.0210.149.9710.0910.030.70%204,145
Oct 30, 20249.9610.029.9410.029.960.80%135,874
Oct 29, 20249.949.959.869.949.88-0.40%78,449
Oct 28, 20249.9910.019.959.989.920.10%132,704
Oct 25, 20249.9710.009.909.979.910.40%127,241
Oct 24, 20249.969.979.869.939.87-0.20%193,034
Oct 23, 202410.0610.079.959.959.89-1.29%382,552
Oct 22, 202410.1010.1010.0710.0810.02-99,498
Oct 21, 202410.1410.1510.0810.0810.02-0.49%120,336
Oct 18, 202410.1610.1610.1010.1310.070.10%268,587
Oct 17, 202410.1410.1410.1010.1210.06-178,378
Oct 16, 202410.1210.1610.1110.1210.06-0.59%143,957
Oct 15, 202410.1610.1910.1510.1810.050.59%228,792
Oct 14, 202410.1710.1810.1010.1210.00-0.39%251,677
Oct 11, 202410.1810.1810.1510.1610.03-0.20%581,418
Oct 10, 202410.1910.1910.1510.1810.05-333,014
Oct 9, 202410.2110.2110.1610.1810.05-0.20%319,718
Oct 8, 202410.2110.2110.1610.2010.070.10%129,164
Oct 7, 202410.2410.2610.1810.1910.06-0.49%179,344
Oct 4, 202410.2410.2510.2210.2410.11-0.29%154,501
Oct 3, 202410.3110.3110.2510.2710.14-0.19%1,355,996
Oct 2, 202410.2610.3010.2610.2910.16-160,031
Oct 1, 202410.2910.3310.2810.2910.160.29%252,818
Sep 30, 202410.2610.2610.2210.2610.130.29%192,431
Sep 27, 202410.2210.2510.1910.2310.100.39%288,474
Sep 26, 202410.2210.2210.1710.1910.06-0.10%187,110
Sep 25, 202410.2610.2610.1810.2010.07-0.39%251,451
Sep 24, 202410.2310.2410.1710.2410.110.39%173,305
Sep 23, 202410.2410.2710.2010.2010.07-0.58%175,305
Sep 20, 202410.2910.2910.2410.2610.13-0.29%83,693
Sep 19, 202410.2810.3010.2610.2910.160.10%231,030
Sep 18, 202410.2810.2910.2410.2810.150.05%121,434
Sep 17, 202410.3110.3310.2610.2810.15-0.82%85,287
Sep 16, 202410.4210.4210.3410.3610.17-0.29%157,811
Sep 13, 202410.4510.4710.3810.3910.20-0.48%170,948
Sep 12, 202410.3910.4410.3810.4410.250.68%136,926
Sep 11, 202410.2910.3710.2910.3710.180.88%175,467
Sep 10, 202410.2810.2910.2310.2810.09-127,489
Sep 9, 202410.2310.3010.1910.2810.090.49%125,092
Sep 6, 202410.1910.2510.1910.2310.040.27%113,422
Sep 5, 202410.1710.2310.1410.2010.010.12%144,328
Sep 4, 202410.1010.2210.1010.1910.000.69%186,422
Sep 3, 202410.1210.1810.1210.129.930.30%231,435
Aug 30, 202410.1010.1210.0510.099.900.30%102,973
Aug 29, 202410.0310.0810.0110.069.880.40%146,577
Aug 28, 202410.0610.069.9810.029.84-0.20%126,911
Aug 27, 202410.0210.0410.0010.049.860.10%158,503
Aug 26, 202410.0210.0410.0110.039.850.30%114,282
Aug 23, 202410.0110.029.9910.009.82-0.10%186,028
Aug 22, 202410.0210.039.9810.019.83-0.20%129,956
Aug 21, 202410.0210.0610.0110.039.850.10%105,972
Aug 20, 202410.0010.0510.0010.029.840.40%112,763
Aug 19, 202410.0010.019.989.989.80-0.20%126,625
Aug 16, 20249.9910.029.9810.009.82-0.79%118,848
Aug 15, 202410.0910.1010.0610.089.83-0.30%130,995
Aug 14, 202410.1110.1410.1010.119.860.40%198,880
Aug 13, 202410.0810.1410.0610.079.82-391,148
Aug 12, 202410.0810.1210.0510.079.82-0.30%120,122
Aug 9, 202410.1410.1710.1010.109.85-0.30%114,609
Aug 8, 202410.1410.1710.0810.139.88-0.39%108,636
Aug 7, 202410.1510.2310.1510.179.920.10%173,090
Aug 6, 202410.0410.2010.0410.169.910.89%139,309
Aug 5, 202410.0710.1510.0710.079.82-0.89%150,505
Aug 2, 202410.1910.2010.1210.169.910.30%335,572
Aug 1, 202410.1210.1610.1010.139.880.70%166,860
Jul 31, 202410.0610.0710.0210.069.810.50%203,484
Jul 30, 20249.9810.019.9510.019.760.70%104,324
Jul 29, 20249.9810.039.939.949.70-0.20%93,240
Jul 26, 20249.929.979.919.969.720.40%90,717
Jul 25, 20249.899.929.879.929.680.81%77,692
Jul 24, 20249.929.929.809.849.60-0.81%125,488
Jul 23, 20249.909.939.899.929.680.40%107,001
Jul 22, 20249.869.899.829.889.640.71%164,384
Jul 19, 20249.879.909.759.819.57-0.41%180,123
Jul 18, 20249.989.989.819.859.61-1.20%188,121
Jul 17, 202410.0610.069.939.979.73-0.89%109,699
Jul 16, 202410.0710.1010.0310.069.81-0.40%105,154
Jul 15, 202410.1310.1310.0710.109.79-0.49%196,803
Jul 12, 202410.1710.2010.1310.159.84-0.20%197,894
Jul 11, 202410.1510.1710.1110.179.860.99%84,788
Jul 10, 202410.0210.079.9610.079.760.60%107,508
Jul 9, 202410.0110.069.9810.019.70-0.30%124,960
Jul 8, 202410.0510.059.9910.049.73-0.10%108,011
Jul 5, 202410.0510.0810.0210.059.740.60%70,685
Jul 3, 20249.949.999.949.999.690.50%119,212
Jul 2, 20249.989.999.929.949.64-110,582