Invesco Municipal Opportunity Trust (VMO)
NYSE: VMO · Real-Time Price · USD
9.03
-0.08 (-0.88%)
Jun 6, 2025, 4:00 PM - Market closed
VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.08 | 9.09 | 9.03 | 9.03 | 9.03 | -0.88% | 227,749 |
| Jun 5, 2025 | 9.13 | 9.14 | 9.08 | 9.11 | 9.11 | -0.11% | 270,426 |
| Jun 4, 2025 | 9.13 | 9.14 | 9.09 | 9.12 | 9.12 | - | 336,789 |
| Jun 3, 2025 | 9.16 | 9.17 | 9.10 | 9.12 | 9.12 | -0.55% | 324,275 |
| Jun 2, 2025 | 9.19 | 9.19 | 9.14 | 9.17 | 9.17 | -0.22% | 189,955 |
| May 30, 2025 | 9.19 | 9.19 | 9.14 | 9.19 | 9.19 | 0.22% | 239,260 |
| May 29, 2025 | 9.13 | 9.17 | 9.11 | 9.17 | 9.17 | 0.44% | 256,767 |
| May 28, 2025 | 9.17 | 9.17 | 9.11 | 9.13 | 9.13 | -0.65% | 176,130 |
| May 27, 2025 | 9.13 | 9.19 | 9.11 | 9.19 | 9.19 | 1.21% | 302,887 |
| May 23, 2025 | 9.07 | 9.13 | 9.06 | 9.08 | 9.08 | -0.22% | 126,914 |
| May 22, 2025 | 9.12 | 9.12 | 9.05 | 9.10 | 9.10 | -0.22% | 232,006 |
| May 21, 2025 | 9.21 | 9.21 | 9.08 | 9.12 | 9.12 | -1.19% | 200,916 |
| May 20, 2025 | 9.26 | 9.26 | 9.20 | 9.23 | 9.23 | -0.32% | 198,468 |
| May 19, 2025 | 9.25 | 9.27 | 9.21 | 9.26 | 9.26 | -0.86% | 184,735 |
| May 16, 2025 | 9.35 | 9.37 | 9.30 | 9.34 | 9.34 | -0.64% | 107,671 |
| May 15, 2025 | 9.34 | 9.41 | 9.28 | 9.40 | 9.34 | 1.08% | 237,723 |
| May 14, 2025 | 9.41 | 9.42 | 9.28 | 9.30 | 9.24 | -0.85% | 271,410 |
| May 13, 2025 | 9.37 | 9.40 | 9.35 | 9.38 | 9.32 | 0.11% | 202,227 |
| May 12, 2025 | 9.47 | 9.47 | 9.36 | 9.37 | 9.31 | -0.32% | 434,678 |
| May 9, 2025 | 9.41 | 9.41 | 9.38 | 9.40 | 9.34 | 0.32% | 130,496 |
| May 8, 2025 | 9.40 | 9.45 | 9.36 | 9.37 | 9.31 | -0.11% | 134,498 |
| May 7, 2025 | 9.37 | 9.41 | 9.35 | 9.38 | 9.32 | 0.32% | 282,245 |
| May 6, 2025 | 9.35 | 9.38 | 9.31 | 9.35 | 9.29 | 0.11% | 224,729 |
| May 5, 2025 | 9.36 | 9.37 | 9.32 | 9.34 | 9.28 | -0.43% | 217,861 |
| May 2, 2025 | 9.42 | 9.42 | 9.35 | 9.38 | 9.32 | -0.21% | 208,553 |
| May 1, 2025 | 9.37 | 9.45 | 9.37 | 9.40 | 9.34 | 0.53% | 245,414 |
| Apr 30, 2025 | 9.30 | 9.36 | 9.28 | 9.35 | 9.29 | 0.43% | 308,661 |
| Apr 29, 2025 | 9.27 | 9.33 | 9.25 | 9.31 | 9.25 | 0.32% | 315,109 |
| Apr 28, 2025 | 9.30 | 9.33 | 9.23 | 9.28 | 9.22 | -0.43% | 409,168 |
| Apr 25, 2025 | 9.35 | 9.35 | 9.31 | 9.32 | 9.26 | 0.76% | 190,478 |
| Apr 24, 2025 | 9.24 | 9.26 | 9.17 | 9.25 | 9.19 | 0.76% | 389,476 |
| Apr 23, 2025 | 9.26 | 9.28 | 9.10 | 9.18 | 9.12 | 0.22% | 299,460 |
| Apr 22, 2025 | 9.20 | 9.23 | 9.12 | 9.16 | 9.10 | 0.33% | 290,480 |
| Apr 21, 2025 | 9.23 | 9.26 | 9.10 | 9.13 | 9.07 | -1.40% | 284,045 |
| Apr 17, 2025 | 9.28 | 9.28 | 9.11 | 9.26 | 9.20 | -0.22% | 541,204 |
| Apr 16, 2025 | 9.24 | 9.28 | 9.14 | 9.28 | 9.22 | -0.11% | 456,866 |
| Apr 15, 2025 | 9.32 | 9.35 | 9.24 | 9.29 | 9.17 | -0.32% | 389,068 |
| Apr 14, 2025 | 9.20 | 9.32 | 9.07 | 9.32 | 9.20 | 3.10% | 572,460 |
| Apr 11, 2025 | 9.04 | 9.05 | 8.91 | 9.04 | 8.92 | -0.11% | 144,450 |
| Apr 10, 2025 | 9.14 | 9.16 | 8.96 | 9.05 | 8.93 | -1.63% | 306,731 |
| Apr 9, 2025 | 9.01 | 9.22 | 8.81 | 9.20 | 9.08 | 2.11% | 597,598 |
| Apr 8, 2025 | 9.30 | 9.35 | 8.98 | 9.01 | 8.89 | -2.28% | 363,803 |
| Apr 7, 2025 | 9.31 | 9.38 | 9.21 | 9.22 | 9.10 | -2.54% | 454,622 |
| Apr 4, 2025 | 9.57 | 9.62 | 9.42 | 9.46 | 9.33 | -1.25% | 546,442 |
| Apr 3, 2025 | 9.55 | 9.59 | 9.50 | 9.58 | 9.45 | 0.42% | 281,039 |
| Apr 2, 2025 | 9.55 | 9.55 | 9.51 | 9.54 | 9.41 | - | 181,654 |
| Apr 1, 2025 | 9.51 | 9.56 | 9.49 | 9.54 | 9.41 | 0.53% | 237,104 |
| Mar 31, 2025 | 9.50 | 9.50 | 9.40 | 9.49 | 9.36 | 0.53% | 354,970 |
| Mar 28, 2025 | 9.47 | 9.49 | 9.41 | 9.44 | 9.32 | -0.11% | 324,788 |
| Mar 27, 2025 | 9.46 | 9.47 | 9.40 | 9.45 | 9.32 | -0.21% | 177,801 |