Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.19
+0.09 (0.99%)
At close: May 22, 2025, 4:00 PM
9.19
0.00 (0.00%)
After-hours: May 22, 2025, 7:00 PM EDT
Invesco Municipal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 9.13 | 9.19 | 9.06 | 9.19 | 9.19 | 0.99% | 226,540 |
| May 21, 2025 | 9.21 | 9.23 | 9.10 | 9.10 | 9.10 | -1.41% | 121,264 |
| May 20, 2025 | 9.24 | 9.27 | 9.21 | 9.23 | 9.23 | -0.43% | 95,903 |
| May 19, 2025 | 9.27 | 9.30 | 9.23 | 9.27 | 9.27 | -0.86% | 140,322 |
| May 16, 2025 | 9.37 | 9.38 | 9.33 | 9.35 | 9.35 | -0.32% | 119,161 |
| May 15, 2025 | 9.34 | 9.39 | 9.31 | 9.38 | 9.32 | 0.97% | 129,320 |
| May 14, 2025 | 9.42 | 9.42 | 9.28 | 9.29 | 9.23 | -0.96% | 278,960 |
| May 13, 2025 | 9.40 | 9.43 | 9.36 | 9.38 | 9.32 | -0.32% | 171,506 |
| May 12, 2025 | 9.46 | 9.51 | 9.39 | 9.41 | 9.35 | -0.21% | 186,190 |
| May 9, 2025 | 9.45 | 9.45 | 9.41 | 9.43 | 9.37 | 0.21% | 44,102 |
| May 8, 2025 | 9.45 | 9.47 | 9.38 | 9.41 | 9.35 | -0.11% | 143,682 |
| May 7, 2025 | 9.40 | 9.46 | 9.37 | 9.42 | 9.36 | 0.43% | 140,262 |
| May 6, 2025 | 9.36 | 9.47 | 9.35 | 9.38 | 9.32 | 0.21% | 211,039 |
| May 5, 2025 | 9.41 | 9.46 | 9.35 | 9.36 | 9.30 | -0.64% | 141,139 |
| May 2, 2025 | 9.43 | 9.44 | 9.38 | 9.42 | 9.36 | 0.11% | 53,942 |
| May 1, 2025 | 9.41 | 9.45 | 9.38 | 9.41 | 9.35 | 0.21% | 176,712 |
| Apr 30, 2025 | 9.32 | 9.39 | 9.30 | 9.39 | 9.33 | 0.64% | 184,933 |
| Apr 29, 2025 | 9.29 | 9.35 | 9.29 | 9.33 | 9.27 | -0.11% | 98,022 |
| Apr 28, 2025 | 9.34 | 9.37 | 9.25 | 9.34 | 9.28 | - | 93,724 |
| Apr 25, 2025 | 9.34 | 9.36 | 9.28 | 9.34 | 9.28 | 0.65% | 140,728 |
| Apr 24, 2025 | 9.23 | 9.29 | 9.21 | 9.28 | 9.22 | 0.76% | 161,728 |
| Apr 23, 2025 | 9.17 | 9.25 | 9.10 | 9.21 | 9.15 | 1.43% | 127,638 |
| Apr 22, 2025 | 9.09 | 9.13 | 9.03 | 9.08 | 9.02 | 0.67% | 240,157 |
| Apr 21, 2025 | 9.13 | 9.18 | 9.00 | 9.02 | 8.96 | -1.85% | 248,297 |
| Apr 17, 2025 | 9.28 | 9.30 | 9.13 | 9.19 | 9.13 | 0.22% | 214,171 |
| Apr 16, 2025 | 9.28 | 9.30 | 9.16 | 9.17 | 9.11 | -2.13% | 126,110 |
| Apr 15, 2025 | 9.36 | 9.39 | 9.28 | 9.37 | 9.24 | 0.75% | 179,008 |
| Apr 14, 2025 | 9.16 | 9.32 | 9.15 | 9.30 | 9.18 | 1.97% | 191,902 |
| Apr 11, 2025 | 9.11 | 9.13 | 8.96 | 9.12 | 9.00 | 0.44% | 222,259 |
| Apr 10, 2025 | 9.19 | 9.21 | 9.02 | 9.08 | 8.96 | -2.26% | 96,451 |
| Apr 9, 2025 | 9.12 | 9.32 | 8.86 | 9.29 | 9.17 | 1.98% | 264,125 |
| Apr 8, 2025 | 9.41 | 9.48 | 9.05 | 9.11 | 8.99 | -2.04% | 340,375 |
| Apr 7, 2025 | 9.43 | 9.56 | 9.29 | 9.30 | 9.18 | -2.31% | 185,998 |
| Apr 4, 2025 | 9.70 | 9.77 | 9.52 | 9.52 | 9.39 | -1.96% | 283,429 |
| Apr 3, 2025 | 9.73 | 9.76 | 9.71 | 9.71 | 9.58 | 0.21% | 143,310 |
| Apr 2, 2025 | 9.77 | 9.80 | 9.69 | 9.69 | 9.56 | -0.72% | 108,575 |
| Apr 1, 2025 | 9.68 | 9.80 | 9.66 | 9.76 | 9.63 | 1.14% | 150,244 |
| Mar 31, 2025 | 9.70 | 9.70 | 9.63 | 9.65 | 9.52 | - | 108,434 |
| Mar 28, 2025 | 9.62 | 9.65 | 9.59 | 9.65 | 9.52 | 1.26% | 178,158 |
| Mar 27, 2025 | 9.59 | 9.59 | 9.53 | 9.53 | 9.40 | -0.83% | 61,508 |
| Mar 26, 2025 | 9.65 | 9.65 | 9.58 | 9.61 | 9.48 | -0.41% | 103,803 |
| Mar 25, 2025 | 9.70 | 9.74 | 9.65 | 9.65 | 9.52 | -0.92% | 94,781 |
| Mar 24, 2025 | 9.75 | 9.78 | 9.71 | 9.74 | 9.61 | 0.10% | 89,412 |
| Mar 21, 2025 | 9.68 | 9.73 | 9.65 | 9.73 | 9.60 | 0.93% | 65,890 |
| Mar 20, 2025 | 9.65 | 9.68 | 9.61 | 9.64 | 9.51 | 0.42% | 115,600 |
| Mar 19, 2025 | 9.58 | 9.61 | 9.52 | 9.60 | 9.47 | -0.21% | 177,252 |
| Mar 18, 2025 | 9.68 | 9.68 | 9.60 | 9.62 | 9.49 | -0.62% | 150,520 |
| Mar 17, 2025 | 9.73 | 9.77 | 9.67 | 9.68 | 9.55 | -1.33% | 126,802 |
| Mar 14, 2025 | 9.80 | 9.83 | 9.74 | 9.81 | 9.62 | - | 154,428 |
| Mar 13, 2025 | 9.80 | 9.83 | 9.73 | 9.81 | 9.62 | - | 103,090 |