Invesco Municipal Trust (VKQ)
NYSE: VKQ · Real-Time Price · USD
9.56
+0.12 (1.27%)
May 20, 2026, 4:00 PM EDT - Market closed
Invesco Municipal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.49 | 9.57 | 9.45 | 9.56 | 9.56 | 1.27% | 398,139 |
| May 19, 2026 | 9.44 | 9.52 | 9.42 | 9.44 | 9.44 | -0.53% | 319,315 |
| May 18, 2026 | 9.53 | 9.54 | 9.46 | 9.49 | 9.49 | -0.42% | 153,800 |
| May 15, 2026 | 9.60 | 9.63 | 9.53 | 9.53 | 9.53 | -1.45% | 188,980 |
| May 14, 2026 | 9.67 | 9.71 | 9.67 | 9.67 | 9.67 | -0.72% | 147,241 |
| May 13, 2026 | 9.73 | 9.76 | 9.73 | 9.74 | 9.68 | -0.10% | 146,360 |
| May 12, 2026 | 9.77 | 9.80 | 9.74 | 9.75 | 9.69 | -0.41% | 319,584 |
| May 11, 2026 | 9.79 | 9.81 | 9.77 | 9.79 | 9.73 | - | 148,306 |
| May 8, 2026 | 9.83 | 9.85 | 9.76 | 9.79 | 9.73 | - | 432,300 |
| May 7, 2026 | 9.80 | 9.82 | 9.74 | 9.79 | 9.73 | 0.41% | 340,122 |
| May 6, 2026 | 9.67 | 9.77 | 9.67 | 9.75 | 9.69 | 0.93% | 260,324 |
| May 5, 2026 | 9.57 | 9.66 | 9.55 | 9.66 | 9.60 | 1.26% | 281,674 |
| May 4, 2026 | 9.63 | 9.63 | 9.50 | 9.54 | 9.48 | -1.04% | 344,584 |
| May 1, 2026 | 9.69 | 9.70 | 9.62 | 9.64 | 9.58 | -0.41% | 246,069 |
| Apr 30, 2026 | 9.67 | 9.69 | 9.63 | 9.68 | 9.62 | 0.52% | 729,906 |
| Apr 29, 2026 | 9.64 | 9.65 | 9.60 | 9.63 | 9.57 | - | 460,625 |
| Apr 28, 2026 | 9.69 | 9.69 | 9.62 | 9.63 | 9.57 | -0.52% | 291,444 |
| Apr 27, 2026 | 9.71 | 9.71 | 9.66 | 9.68 | 9.62 | 0.10% | 258,976 |
| Apr 24, 2026 | 9.69 | 9.71 | 9.65 | 9.67 | 9.61 | - | 316,208 |
| Apr 23, 2026 | 9.72 | 9.73 | 9.65 | 9.67 | 9.61 | -0.41% | 345,228 |
| Apr 22, 2026 | 9.75 | 9.75 | 9.66 | 9.71 | 9.65 | -0.21% | 191,902 |
| Apr 21, 2026 | 9.80 | 9.80 | 9.70 | 9.73 | 9.67 | -0.61% | 184,075 |
| Apr 20, 2026 | 9.82 | 9.82 | 9.77 | 9.79 | 9.73 | - | 159,369 |
| Apr 17, 2026 | 9.78 | 9.81 | 9.76 | 9.79 | 9.73 | 0.82% | 252,258 |
| Apr 16, 2026 | 9.72 | 9.73 | 9.70 | 9.71 | 9.65 | 0.21% | 300,945 |
| Apr 15, 2026 | 9.71 | 9.72 | 9.68 | 9.69 | 9.63 | - | 220,177 |
| Apr 14, 2026 | 9.71 | 9.74 | 9.68 | 9.69 | 9.63 | -0.72% | 225,631 |
| Apr 13, 2026 | 9.74 | 9.76 | 9.68 | 9.76 | 9.63 | 0.31% | 369,947 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.61 | -0.41% | 115,828 |
| Apr 9, 2026 | 9.78 | 9.85 | 9.76 | 9.77 | 9.64 | - | 280,971 |
| Apr 8, 2026 | 9.77 | 9.82 | 9.74 | 9.77 | 9.64 | 1.14% | 273,083 |
| Apr 7, 2026 | 9.58 | 9.74 | 9.54 | 9.66 | 9.54 | 0.84% | 353,560 |
| Apr 6, 2026 | 9.60 | 9.68 | 9.56 | 9.58 | 9.46 | -0.21% | 211,172 |
| Apr 2, 2026 | 9.59 | 9.62 | 9.53 | 9.60 | 9.48 | -0.10% | 191,372 |
| Apr 1, 2026 | 9.60 | 9.63 | 9.57 | 9.61 | 9.49 | 0.95% | 237,916 |
| Mar 31, 2026 | 9.46 | 9.57 | 9.43 | 9.52 | 9.40 | 1.38% | 406,474 |
| Mar 30, 2026 | 9.40 | 9.41 | 9.33 | 9.39 | 9.27 | 0.21% | 324,574 |
| Mar 27, 2026 | 9.35 | 9.37 | 9.29 | 9.37 | 9.25 | -0.21% | 207,425 |
| Mar 26, 2026 | 9.48 | 9.49 | 9.38 | 9.39 | 9.27 | -1.16% | 238,041 |
| Mar 25, 2026 | 9.43 | 9.52 | 9.43 | 9.50 | 9.38 | 0.96% | 127,644 |
| Mar 24, 2026 | 9.50 | 9.51 | 9.38 | 9.41 | 9.29 | -1.47% | 207,195 |
| Mar 23, 2026 | 9.53 | 9.55 | 9.46 | 9.55 | 9.43 | 0.74% | 140,402 |
| Mar 20, 2026 | 9.64 | 9.64 | 9.46 | 9.48 | 9.36 | -1.76% | 239,855 |
| Mar 19, 2026 | 9.67 | 9.72 | 9.62 | 9.65 | 9.53 | -0.21% | 145,127 |
| Mar 18, 2026 | 9.68 | 9.73 | 9.66 | 9.67 | 9.55 | -0.10% | 107,669 |
| Mar 17, 2026 | 9.73 | 9.76 | 9.68 | 9.68 | 9.56 | -0.10% | 109,560 |
| Mar 16, 2026 | 9.71 | 9.71 | 9.68 | 9.69 | 9.57 | -0.41% | 156,482 |
| Mar 13, 2026 | 9.77 | 9.81 | 9.72 | 9.73 | 9.54 | -0.10% | 125,082 |
| Mar 12, 2026 | 9.77 | 9.81 | 9.73 | 9.74 | 9.55 | -0.31% | 165,836 |
| Mar 11, 2026 | 9.81 | 9.81 | 9.75 | 9.77 | 9.58 | -0.31% | 126,025 |