Invesco Municipal Opportunity Trust (VMO)
NYSE: VMO · Real-Time Price · USD
9.84
-0.03 (-0.30%)
Nov 21, 2024, 1:59 PM EST - Market open
VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.85 | 9.89 | 9.84 | 9.87 | 9.87 | 0.10% | 156,204 |
| Nov 19, 2024 | 9.86 | 9.89 | 9.85 | 9.86 | 9.86 | -0.30% | 230,407 |
| Nov 18, 2024 | 9.92 | 9.96 | 9.85 | 9.89 | 9.89 | 0.20% | 310,218 |
| Nov 15, 2024 | 9.93 | 9.96 | 9.87 | 9.87 | 9.87 | -1.00% | 184,122 |
| Nov 14, 2024 | 9.98 | 9.98 | 9.93 | 9.97 | 9.91 | 0.20% | 314,513 |
| Nov 13, 2024 | 9.91 | 9.96 | 9.91 | 9.95 | 9.89 | 0.71% | 227,949 |
| Nov 12, 2024 | 9.96 | 9.98 | 9.85 | 9.88 | 9.82 | -1.10% | 259,831 |
| Nov 11, 2024 | 10.01 | 10.04 | 9.98 | 9.99 | 9.93 | -0.10% | 195,223 |
| Nov 8, 2024 | 9.93 | 10.00 | 9.93 | 10.00 | 9.94 | 1.21% | 377,814 |
| Nov 7, 2024 | 9.91 | 9.93 | 9.84 | 9.88 | 9.82 | 0.51% | 220,151 |
| Nov 6, 2024 | 9.96 | 9.96 | 9.81 | 9.83 | 9.77 | -1.31% | 388,137 |
| Nov 5, 2024 | 9.93 | 9.98 | 9.92 | 9.96 | 9.90 | 0.40% | 221,967 |
| Nov 4, 2024 | 9.97 | 9.98 | 9.91 | 9.92 | 9.86 | 0.10% | 180,381 |
| Nov 1, 2024 | 9.99 | 10.00 | 9.90 | 9.91 | 9.85 | -0.80% | 288,722 |
| Oct 31, 2024 | 9.91 | 10.00 | 9.85 | 9.99 | 9.93 | 1.11% | 358,843 |
| Oct 30, 2024 | 9.83 | 9.88 | 9.79 | 9.88 | 9.82 | 0.82% | 231,540 |
| Oct 29, 2024 | 9.79 | 9.83 | 9.71 | 9.80 | 9.74 | -0.31% | 301,114 |
| Oct 28, 2024 | 9.87 | 9.92 | 9.80 | 9.83 | 9.77 | 0.20% | 207,358 |
| Oct 25, 2024 | 9.83 | 9.86 | 9.80 | 9.81 | 9.75 | -0.20% | 300,785 |
| Oct 24, 2024 | 9.93 | 9.95 | 9.81 | 9.83 | 9.77 | -1.01% | 290,098 |
| Oct 23, 2024 | 10.02 | 10.03 | 9.90 | 9.93 | 9.87 | -1.10% | 212,786 |
| Oct 22, 2024 | 10.09 | 10.10 | 10.03 | 10.04 | 9.98 | -0.30% | 220,183 |
| Oct 21, 2024 | 10.12 | 10.12 | 10.04 | 10.07 | 10.01 | -0.40% | 223,523 |
| Oct 18, 2024 | 10.09 | 10.12 | 10.08 | 10.11 | 10.05 | 0.30% | 153,248 |
| Oct 17, 2024 | 10.13 | 10.13 | 10.06 | 10.08 | 10.02 | -0.40% | 287,928 |
| Oct 16, 2024 | 10.13 | 10.13 | 10.10 | 10.12 | 10.06 | -0.20% | 193,408 |
| Oct 15, 2024 | 10.14 | 10.16 | 10.13 | 10.14 | 10.01 | 0.10% | 312,687 |
| Oct 14, 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 10.00 | -0.20% | 222,754 |
| Oct 11, 2024 | 10.15 | 10.17 | 10.13 | 10.15 | 10.02 | 0.10% | 270,963 |
| Oct 10, 2024 | 10.19 | 10.19 | 10.12 | 10.14 | 10.01 | -0.39% | 256,346 |
| Oct 9, 2024 | 10.19 | 10.20 | 10.14 | 10.18 | 10.05 | -0.20% | 309,646 |
| Oct 8, 2024 | 10.19 | 10.20 | 10.15 | 10.20 | 10.07 | 0.29% | 189,684 |
| Oct 7, 2024 | 10.22 | 10.24 | 10.13 | 10.17 | 10.04 | -0.39% | 190,907 |
| Oct 4, 2024 | 10.21 | 10.23 | 10.18 | 10.21 | 10.08 | -0.29% | 221,470 |
| Oct 3, 2024 | 10.30 | 10.33 | 10.24 | 10.24 | 10.11 | -0.87% | 347,804 |
| Oct 2, 2024 | 10.27 | 10.33 | 10.25 | 10.33 | 10.20 | 0.19% | 251,062 |
| Oct 1, 2024 | 10.28 | 10.35 | 10.28 | 10.31 | 10.18 | 0.39% | 429,867 |
| Sep 30, 2024 | 10.26 | 10.27 | 10.21 | 10.27 | 10.14 | 0.49% | 325,510 |
| Sep 27, 2024 | 10.24 | 10.24 | 10.19 | 10.22 | 10.09 | 0.20% | 222,533 |
| Sep 26, 2024 | 10.25 | 10.26 | 10.19 | 10.20 | 10.07 | - | 158,096 |
| Sep 25, 2024 | 10.26 | 10.26 | 10.19 | 10.20 | 10.07 | -0.49% | 170,147 |
| Sep 24, 2024 | 10.28 | 10.28 | 10.19 | 10.25 | 10.12 | -0.19% | 175,749 |
| Sep 23, 2024 | 10.28 | 10.33 | 10.23 | 10.27 | 10.14 | -0.10% | 85,996 |
| Sep 20, 2024 | 10.29 | 10.30 | 10.23 | 10.28 | 10.15 | - | 150,631 |
| Sep 19, 2024 | 10.29 | 10.31 | 10.21 | 10.28 | 10.15 | 0.29% | 359,531 |
| Sep 18, 2024 | 10.29 | 10.29 | 10.20 | 10.25 | 10.12 | -0.19% | 290,522 |
| Sep 17, 2024 | 10.36 | 10.36 | 10.25 | 10.27 | 10.14 | -1.06% | 184,168 |
| Sep 16, 2024 | 10.36 | 10.39 | 10.32 | 10.38 | 10.19 | 0.39% | 205,215 |
| Sep 13, 2024 | 10.36 | 10.39 | 10.32 | 10.34 | 10.15 | -0.10% | 243,562 |
| Sep 12, 2024 | 10.32 | 10.36 | 10.31 | 10.35 | 10.16 | 0.49% | 140,795 |
| Sep 11, 2024 | 10.23 | 10.30 | 10.22 | 10.30 | 10.11 | 0.88% | 256,763 |
| Sep 10, 2024 | 10.20 | 10.21 | 10.15 | 10.21 | 10.02 | 0.29% | 159,091 |
| Sep 9, 2024 | 10.18 | 10.21 | 10.15 | 10.18 | 9.99 | - | 191,933 |
| Sep 6, 2024 | 10.18 | 10.18 | 10.13 | 10.18 | 9.99 | 0.20% | 279,127 |
| Sep 5, 2024 | 10.15 | 10.16 | 10.09 | 10.16 | 9.97 | 0.40% | 246,253 |
| Sep 4, 2024 | 10.12 | 10.13 | 10.08 | 10.12 | 9.93 | 0.50% | 268,479 |
| Sep 3, 2024 | 10.06 | 10.13 | 10.06 | 10.07 | 9.89 | 0.20% | 207,942 |
| Aug 30, 2024 | 10.08 | 10.08 | 10.01 | 10.05 | 9.87 | 0.10% | 116,471 |
| Aug 29, 2024 | 10.00 | 10.04 | 9.97 | 10.04 | 9.86 | 0.20% | 121,704 |
| Aug 28, 2024 | 10.05 | 10.05 | 9.98 | 10.02 | 9.84 | -0.10% | 161,949 |
| Aug 27, 2024 | 9.98 | 10.04 | 9.98 | 10.03 | 9.85 | 0.10% | 185,952 |
| Aug 26, 2024 | 10.01 | 10.03 | 9.99 | 10.02 | 9.84 | 0.20% | 225,794 |
| Aug 23, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 9.82 | 0.81% | 700,814 |
| Aug 22, 2024 | 9.98 | 9.98 | 9.91 | 9.92 | 9.74 | -0.60% | 281,357 |
| Aug 21, 2024 | 9.99 | 10.03 | 9.96 | 9.98 | 9.80 | - | 388,643 |
| Aug 20, 2024 | 9.97 | 10.01 | 9.96 | 9.98 | 9.80 | 0.10% | 311,492 |
| Aug 19, 2024 | 9.97 | 9.99 | 9.96 | 9.97 | 9.79 | -0.10% | 188,852 |
| Aug 16, 2024 | 9.98 | 10.00 | 9.95 | 9.98 | 9.80 | -0.60% | 210,068 |
| Aug 15, 2024 | 10.06 | 10.10 | 10.02 | 10.04 | 9.79 | -0.50% | 292,747 |
| Aug 14, 2024 | 10.07 | 10.13 | 10.07 | 10.09 | 9.84 | 0.20% | 310,170 |
| Aug 13, 2024 | 10.10 | 10.15 | 10.06 | 10.07 | 9.82 | -0.10% | 277,352 |
| Aug 12, 2024 | 10.12 | 10.14 | 10.06 | 10.08 | 9.83 | -0.59% | 204,844 |
| Aug 9, 2024 | 10.16 | 10.17 | 10.11 | 10.14 | 9.89 | - | 174,710 |
| Aug 8, 2024 | 10.17 | 10.18 | 10.09 | 10.14 | 9.89 | -0.39% | 237,427 |
| Aug 7, 2024 | 10.22 | 10.25 | 10.17 | 10.18 | 9.93 | -0.39% | 218,873 |
| Aug 6, 2024 | 10.13 | 10.25 | 10.13 | 10.22 | 9.97 | 0.89% | 141,770 |
| Aug 5, 2024 | 10.19 | 10.24 | 10.12 | 10.13 | 9.88 | -1.36% | 122,285 |
| Aug 2, 2024 | 10.25 | 10.29 | 10.21 | 10.27 | 10.02 | 0.59% | 309,153 |
| Aug 1, 2024 | 10.17 | 10.22 | 10.10 | 10.21 | 9.96 | 0.89% | 327,252 |
| Jul 31, 2024 | 10.13 | 10.13 | 10.02 | 10.12 | 9.87 | 0.50% | 262,448 |
| Jul 30, 2024 | 10.08 | 10.08 | 9.99 | 10.07 | 9.82 | 0.30% | 297,791 |
| Jul 29, 2024 | 10.06 | 10.11 | 10.01 | 10.04 | 9.79 | - | 135,453 |
| Jul 26, 2024 | 9.96 | 10.05 | 9.96 | 10.04 | 9.79 | 1.01% | 162,308 |
| Jul 25, 2024 | 9.90 | 9.95 | 9.89 | 9.94 | 9.70 | 0.61% | 150,771 |
| Jul 24, 2024 | 9.93 | 9.95 | 9.83 | 9.88 | 9.64 | -0.90% | 173,771 |
| Jul 23, 2024 | 9.95 | 9.97 | 9.93 | 9.97 | 9.73 | 0.40% | 121,535 |
| Jul 22, 2024 | 9.88 | 9.93 | 9.86 | 9.93 | 9.69 | 0.61% | 187,514 |
| Jul 19, 2024 | 9.90 | 9.91 | 9.81 | 9.87 | 9.63 | -0.10% | 207,592 |
| Jul 18, 2024 | 10.08 | 10.08 | 9.84 | 9.88 | 9.64 | -1.69% | 354,549 |
| Jul 17, 2024 | 10.16 | 10.18 | 10.00 | 10.05 | 9.80 | -1.08% | 207,618 |
| Jul 16, 2024 | 10.20 | 10.23 | 10.14 | 10.16 | 9.91 | -0.59% | 97,859 |
| Jul 15, 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 9.91 | -0.39% | 195,303 |
| Jul 12, 2024 | 10.26 | 10.27 | 10.25 | 10.26 | 9.95 | 0.10% | 144,985 |
| Jul 11, 2024 | 10.23 | 10.27 | 10.21 | 10.25 | 9.94 | 0.59% | 143,195 |
| Jul 10, 2024 | 10.15 | 10.19 | 10.15 | 10.19 | 9.88 | 0.39% | 120,715 |
| Jul 9, 2024 | 10.14 | 10.15 | 10.09 | 10.15 | 9.84 | 0.20% | 146,803 |
| Jul 8, 2024 | 10.14 | 10.16 | 10.07 | 10.13 | 9.82 | 0.10% | 205,691 |
| Jul 5, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 9.81 | 0.60% | 78,811 |
| Jul 3, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 9.75 | 0.10% | 63,398 |
| Jul 2, 2024 | 10.10 | 10.10 | 10.04 | 10.05 | 9.74 | - | 112,595 |