Skip to main content
Invesco Municipal Opportunity Trust (VMO)
NYSE: VMO · Real-Time Price · USD
9.83
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

VMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.859.859.789.839.830.10%192,514
Feb 20, 20259.879.899.799.829.82-254,809
Feb 19, 20259.809.859.779.829.820.10%207,981
Feb 18, 20259.829.839.789.819.81-0.71%219,314
Feb 14, 20259.829.889.819.889.821.13%213,350
Feb 13, 20259.789.789.719.779.710.51%202,890
Feb 12, 20259.719.779.679.729.66-1.12%302,179
Feb 11, 20259.839.839.809.839.77-0.10%221,867
Feb 10, 20259.889.889.839.849.78-204,639
Feb 7, 20259.889.899.829.849.78-0.51%270,982
Feb 6, 20259.879.919.849.899.830.20%238,419
Feb 5, 20259.849.929.819.879.810.61%312,329
Feb 4, 20259.839.869.769.819.75-450,559
Feb 3, 20259.849.849.779.819.75-0.10%208,547
Jan 31, 20259.809.839.749.829.760.51%160,021
Jan 30, 20259.759.779.749.779.710.62%142,518
Jan 29, 20259.769.769.679.719.65-0.10%102,661
Jan 28, 20259.729.749.689.729.66-0.21%170,294
Jan 27, 20259.739.759.719.749.680.52%181,846
Jan 24, 20259.729.729.669.699.63-0.10%233,672
Jan 23, 20259.689.719.669.709.64-0.10%140,205
Jan 22, 20259.729.739.689.719.65-0.41%302,486
Jan 21, 20259.779.779.719.759.690.52%171,410
Jan 17, 20259.759.769.679.709.64-0.41%196,680
Jan 16, 20259.739.749.639.749.620.72%142,390
Jan 15, 20259.689.689.639.679.551.04%166,720
Jan 14, 20259.619.629.529.579.450.10%310,797
Jan 13, 20259.589.599.489.569.44-0.21%227,042
Jan 10, 20259.669.669.569.589.46-1.03%270,667
Jan 8, 20259.739.739.679.689.56-0.51%170,543
Jan 7, 20259.769.779.689.739.61-159,094
Jan 6, 20259.739.739.669.739.61-0.31%277,021
Jan 3, 20259.809.819.769.769.64-0.31%320,445
Jan 2, 20259.799.819.769.799.670.72%161,683
Dec 31, 20249.659.779.619.729.601.04%539,207
Dec 30, 20249.489.629.489.629.501.05%765,899
Dec 27, 20249.609.609.499.529.40-0.42%330,049
Dec 26, 20249.529.589.499.569.440.42%335,003
Dec 24, 20249.479.539.449.529.400.53%234,357
Dec 23, 20249.509.559.469.479.35-0.32%406,442
Dec 20, 20249.569.619.489.509.38-0.11%265,259
Dec 19, 20249.629.629.509.519.39-1.14%259,976
Dec 18, 20249.759.789.629.629.50-1.13%350,961
Dec 17, 20249.839.879.739.739.61-1.92%387,394
Dec 16, 20249.959.969.899.929.73-0.30%225,295
Dec 13, 202410.0410.049.909.959.76-0.90%236,790
Dec 12, 202410.1410.1410.0310.049.85-0.79%337,257
Dec 11, 202410.1210.1510.0710.129.930.50%293,917
Dec 10, 202410.1110.1110.0410.079.88-0.49%319,291
Dec 9, 202410.0710.1210.0310.129.930.40%427,480
Dec 6, 202410.1110.1110.0410.089.890.50%208,236
Dec 5, 202410.0910.1110.0110.039.84-0.89%1,198,473
Dec 4, 202410.0910.1210.0510.129.930.20%216,284
Dec 3, 202410.1210.1510.0610.109.91-0.30%825,869
Dec 2, 202410.1010.1710.0510.139.94-0.20%305,811
Nov 29, 202410.1610.1610.0610.159.960.79%136,413
Nov 27, 202410.0010.089.9210.079.881.10%351,363
Nov 26, 20249.919.969.889.969.770.40%239,080
Nov 25, 20249.929.949.909.929.730.71%286,909
Nov 22, 20249.869.889.829.859.66-0.20%240,153
Nov 21, 20249.929.929.849.879.68-154,157
Nov 20, 20249.859.899.849.879.680.10%156,204
Nov 19, 20249.869.899.859.869.67-0.30%230,407
Nov 18, 20249.929.969.859.899.700.20%310,218
Nov 15, 20249.939.969.879.879.68-1.00%184,122
Nov 14, 20249.989.989.939.979.720.20%314,513
Nov 13, 20249.919.969.919.959.700.71%227,949
Nov 12, 20249.969.989.859.889.63-1.10%259,831
Nov 11, 202410.0110.049.989.999.74-0.10%195,223
Nov 8, 20249.9310.009.9310.009.751.21%377,814
Nov 7, 20249.919.939.849.889.630.51%220,151
Nov 6, 20249.969.969.819.839.58-1.31%388,137
Nov 5, 20249.939.989.929.969.710.40%221,967
Nov 4, 20249.979.989.919.929.670.10%180,381
Nov 1, 20249.9910.009.909.919.66-0.80%288,722
Oct 31, 20249.9110.009.859.999.741.11%358,843
Oct 30, 20249.839.889.799.889.630.82%231,540
Oct 29, 20249.799.839.719.809.55-0.31%301,114
Oct 28, 20249.879.929.809.839.580.20%207,358
Oct 25, 20249.839.869.809.819.56-0.20%300,785
Oct 24, 20249.939.959.819.839.58-1.01%290,098
Oct 23, 202410.0210.039.909.939.68-1.10%212,786
Oct 22, 202410.0910.1010.0310.049.79-0.30%220,183
Oct 21, 202410.1210.1210.0410.079.82-0.40%223,523
Oct 18, 202410.0910.1210.0810.119.860.30%153,248
Oct 17, 202410.1310.1310.0610.089.83-0.40%287,928
Oct 16, 202410.1310.1310.1010.129.87-0.20%193,408
Oct 15, 202410.1410.1610.1310.149.820.10%312,687
Oct 14, 202410.1510.1610.1210.139.81-0.20%222,754
Oct 11, 202410.1510.1710.1310.159.830.10%270,963
Oct 10, 202410.1910.1910.1210.149.82-0.39%256,346
Oct 9, 202410.1910.2010.1410.189.86-0.20%309,646
Oct 8, 202410.1910.2010.1510.209.880.29%189,684
Oct 7, 202410.2210.2410.1310.179.85-0.39%190,907
Oct 4, 202410.2110.2310.1810.219.89-0.29%221,470
Oct 3, 202410.3010.3310.2410.249.92-0.87%347,804
Oct 2, 202410.2710.3310.2510.3310.010.19%251,062
Oct 1, 202410.2810.3510.2810.319.990.39%429,867
Sep 30, 202410.2610.2710.2110.279.950.49%325,510
Sep 27, 202410.2410.2410.1910.229.900.20%222,533