Invesco Municipal Opportunity Trust (VMO)
NYSE: VMO · Real-Time Price · USD
9.49
+0.05 (0.53%)
Mar 31, 2025, 4:00 PM EDT - Market closed
VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.50 | 9.50 | 9.40 | 9.46 | - | 0.16% | 334,202 |
| Mar 28, 2025 | 9.47 | 9.49 | 9.41 | 9.44 | 9.44 | -0.11% | 324,788 |
| Mar 27, 2025 | 9.46 | 9.47 | 9.40 | 9.45 | 9.45 | -0.21% | 177,801 |
| Mar 26, 2025 | 9.55 | 9.55 | 9.44 | 9.47 | 9.47 | -0.84% | 211,731 |
| Mar 25, 2025 | 9.67 | 9.67 | 9.53 | 9.55 | 9.55 | -0.83% | 183,454 |
| Mar 24, 2025 | 9.67 | 9.70 | 9.62 | 9.63 | 9.63 | 0.10% | 332,719 |
| Mar 21, 2025 | 9.56 | 9.62 | 9.50 | 9.62 | 9.62 | 1.05% | 274,778 |
| Mar 20, 2025 | 9.52 | 9.55 | 9.49 | 9.52 | 9.52 | 0.53% | 248,877 |
| Mar 19, 2025 | 9.48 | 9.49 | 9.41 | 9.47 | 9.47 | -0.32% | 389,213 |
| Mar 18, 2025 | 9.55 | 9.55 | 9.47 | 9.50 | 9.50 | -0.31% | 292,122 |
| Mar 17, 2025 | 9.58 | 9.58 | 9.51 | 9.53 | 9.53 | -0.94% | 172,037 |
| Mar 14, 2025 | 9.60 | 9.62 | 9.52 | 9.62 | 9.56 | 0.31% | 224,316 |
| Mar 13, 2025 | 9.61 | 9.62 | 9.53 | 9.59 | 9.53 | -0.42% | 270,214 |
| Mar 12, 2025 | 9.69 | 9.69 | 9.61 | 9.63 | 9.57 | -0.41% | 216,698 |
| Mar 11, 2025 | 9.75 | 9.75 | 9.66 | 9.67 | 9.61 | -0.62% | 242,575 |
| Mar 10, 2025 | 9.74 | 9.74 | 9.70 | 9.73 | 9.67 | -0.10% | 216,598 |
| Mar 7, 2025 | 9.84 | 9.84 | 9.73 | 9.74 | 9.68 | -0.61% | 183,702 |
| Mar 6, 2025 | 9.81 | 9.81 | 9.76 | 9.80 | 9.74 | -0.20% | 179,478 |
| Mar 5, 2025 | 9.88 | 9.88 | 9.77 | 9.82 | 9.76 | -0.30% | 189,461 |
| Mar 4, 2025 | 9.88 | 9.89 | 9.80 | 9.85 | 9.79 | -0.61% | 222,504 |
| Mar 3, 2025 | 9.93 | 9.94 | 9.86 | 9.91 | 9.85 | -0.20% | 229,257 |
| Feb 28, 2025 | 9.94 | 9.94 | 9.86 | 9.93 | 9.87 | 0.40% | 176,802 |
| Feb 27, 2025 | 9.88 | 9.89 | 9.83 | 9.89 | 9.83 | 0.20% | 213,534 |
| Feb 26, 2025 | 9.88 | 9.89 | 9.84 | 9.87 | 9.81 | - | 177,668 |
| Feb 25, 2025 | 9.86 | 9.87 | 9.84 | 9.87 | 9.81 | 0.51% | 184,099 |
| Feb 24, 2025 | 9.85 | 9.85 | 9.76 | 9.82 | 9.76 | -0.10% | 281,669 |
| Feb 21, 2025 | 9.85 | 9.85 | 9.78 | 9.83 | 9.77 | 0.10% | 192,514 |
| Feb 20, 2025 | 9.87 | 9.89 | 9.79 | 9.82 | 9.76 | - | 254,809 |
| Feb 19, 2025 | 9.80 | 9.85 | 9.77 | 9.82 | 9.76 | 0.10% | 207,981 |
| Feb 18, 2025 | 9.82 | 9.83 | 9.78 | 9.81 | 9.75 | -0.71% | 219,314 |
| Feb 14, 2025 | 9.82 | 9.88 | 9.81 | 9.88 | 9.75 | 1.13% | 213,350 |
| Feb 13, 2025 | 9.78 | 9.78 | 9.71 | 9.77 | 9.65 | 0.51% | 202,890 |
| Feb 12, 2025 | 9.71 | 9.77 | 9.67 | 9.72 | 9.60 | -1.12% | 302,179 |
| Feb 11, 2025 | 9.83 | 9.83 | 9.80 | 9.83 | 9.70 | -0.10% | 221,867 |
| Feb 10, 2025 | 9.88 | 9.88 | 9.83 | 9.84 | 9.71 | - | 204,639 |
| Feb 7, 2025 | 9.88 | 9.89 | 9.82 | 9.84 | 9.71 | -0.51% | 270,982 |
| Feb 6, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.76 | 0.20% | 238,419 |
| Feb 5, 2025 | 9.84 | 9.92 | 9.81 | 9.87 | 9.74 | 0.61% | 312,329 |
| Feb 4, 2025 | 9.83 | 9.86 | 9.76 | 9.81 | 9.68 | - | 450,559 |
| Feb 3, 2025 | 9.84 | 9.84 | 9.77 | 9.81 | 9.68 | -0.10% | 208,547 |
| Jan 31, 2025 | 9.80 | 9.83 | 9.74 | 9.82 | 9.69 | 0.51% | 160,021 |
| Jan 30, 2025 | 9.75 | 9.77 | 9.74 | 9.77 | 9.65 | 0.62% | 142,518 |
| Jan 29, 2025 | 9.76 | 9.76 | 9.67 | 9.71 | 9.59 | -0.10% | 102,661 |
| Jan 28, 2025 | 9.72 | 9.74 | 9.68 | 9.72 | 9.60 | -0.21% | 170,294 |
| Jan 27, 2025 | 9.73 | 9.75 | 9.71 | 9.74 | 9.62 | 0.52% | 181,846 |
| Jan 24, 2025 | 9.72 | 9.72 | 9.66 | 9.69 | 9.57 | -0.10% | 233,672 |
| Jan 23, 2025 | 9.68 | 9.71 | 9.66 | 9.70 | 9.58 | -0.10% | 140,205 |
| Jan 22, 2025 | 9.72 | 9.73 | 9.68 | 9.71 | 9.59 | -0.41% | 302,486 |
| Jan 21, 2025 | 9.77 | 9.77 | 9.71 | 9.75 | 9.63 | 0.52% | 171,410 |
| Jan 17, 2025 | 9.75 | 9.76 | 9.67 | 9.70 | 9.58 | -0.41% | 196,680 |