Invesco Pennsylvania Value Municipal Income Trust (VPV)
NYSE: VPV · Real-Time Price · USD
9.95
-0.02 (-0.19%)
May 14, 2025, 10:55 AM - Market open
VPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.00 | 10.02 | 9.93 | 9.97 | 9.97 | - | 90,681 |
| May 12, 2025 | 9.99 | 10.07 | 9.93 | 9.97 | 9.97 | 0.50% | 55,591 |
| May 9, 2025 | 9.99 | 10.02 | 9.92 | 9.92 | 9.92 | -0.40% | 30,961 |
| May 8, 2025 | 10.00 | 10.02 | 9.95 | 9.96 | 9.96 | - | 15,343 |
| May 7, 2025 | 9.96 | 10.00 | 9.93 | 9.96 | 9.96 | 0.20% | 19,907 |
| May 6, 2025 | 9.95 | 10.00 | 9.92 | 9.94 | 9.94 | 0.10% | 30,478 |
| May 5, 2025 | 9.95 | 9.96 | 9.87 | 9.93 | 9.93 | -0.40% | 49,248 |
| May 2, 2025 | 9.95 | 9.97 | 9.88 | 9.97 | 9.97 | 0.20% | 75,033 |
| May 1, 2025 | 9.94 | 10.02 | 9.93 | 9.95 | 9.95 | 0.20% | 85,644 |
| Apr 30, 2025 | 9.91 | 10.10 | 9.84 | 9.93 | 9.93 | 0.51% | 56,251 |
| Apr 29, 2025 | 9.79 | 9.90 | 9.79 | 9.88 | 9.88 | 0.51% | 26,548 |
| Apr 28, 2025 | 9.80 | 9.85 | 9.77 | 9.83 | 9.83 | 0.41% | 33,885 |
| Apr 25, 2025 | 9.80 | 9.86 | 9.77 | 9.79 | 9.79 | 0.10% | 26,039 |
| Apr 24, 2025 | 9.74 | 9.82 | 9.74 | 9.78 | 9.78 | 0.62% | 34,934 |
| Apr 23, 2025 | 9.77 | 9.85 | 9.64 | 9.72 | 9.72 | 0.52% | 89,827 |
| Apr 22, 2025 | 9.67 | 9.87 | 9.62 | 9.67 | 9.67 | 0.21% | 53,208 |
| Apr 21, 2025 | 9.70 | 9.73 | 9.61 | 9.65 | 9.65 | -0.52% | 44,001 |
| Apr 17, 2025 | 9.74 | 9.77 | 9.70 | 9.70 | 9.70 | -0.05% | 54,195 |
| Apr 16, 2025 | 9.75 | 9.79 | 9.67 | 9.71 | 9.71 | -0.77% | 25,574 |
| Apr 15, 2025 | 9.85 | 9.85 | 9.75 | 9.78 | 9.71 | 0.31% | 26,222 |
| Apr 14, 2025 | 9.90 | 9.90 | 9.64 | 9.75 | 9.68 | 0.41% | 46,046 |
| Apr 11, 2025 | 9.76 | 9.83 | 9.50 | 9.71 | 9.64 | -0.51% | 80,468 |
| Apr 10, 2025 | 9.70 | 9.88 | 9.70 | 9.76 | 9.69 | -1.68% | 11,134 |
| Apr 9, 2025 | 9.67 | 9.93 | 9.53 | 9.93 | 9.86 | 1.40% | 146,161 |
| Apr 8, 2025 | 9.83 | 10.09 | 9.77 | 9.79 | 9.72 | - | 113,869 |
| Apr 7, 2025 | 10.15 | 10.16 | 9.77 | 9.79 | 9.72 | -4.30% | 47,326 |
| Apr 4, 2025 | 10.35 | 10.37 | 10.13 | 10.23 | 10.16 | -0.68% | 105,538 |
| Apr 3, 2025 | 10.35 | 10.35 | 10.27 | 10.30 | 10.23 | 0.29% | 30,998 |
| Apr 2, 2025 | 10.31 | 10.32 | 10.25 | 10.27 | 10.20 | - | 27,120 |
| Apr 1, 2025 | 10.23 | 10.30 | 10.17 | 10.27 | 10.20 | 0.79% | 20,957 |
| Mar 31, 2025 | 10.28 | 10.28 | 10.15 | 10.19 | 10.12 | 0.10% | 27,148 |
| Mar 28, 2025 | 10.20 | 10.21 | 10.15 | 10.18 | 10.11 | - | 21,092 |
| Mar 27, 2025 | 10.18 | 10.20 | 10.12 | 10.18 | 10.11 | -0.10% | 25,994 |
| Mar 26, 2025 | 10.24 | 10.32 | 10.18 | 10.19 | 10.12 | -0.97% | 70,681 |
| Mar 25, 2025 | 10.34 | 10.42 | 10.29 | 10.29 | 10.22 | -1.15% | 34,224 |
| Mar 24, 2025 | 10.37 | 10.44 | 10.25 | 10.41 | 10.34 | 0.39% | 44,104 |
| Mar 21, 2025 | 10.40 | 10.40 | 10.37 | 10.37 | 10.30 | -0.19% | 52,361 |
| Mar 20, 2025 | 10.33 | 10.39 | 10.27 | 10.39 | 10.32 | 1.27% | 26,771 |
| Mar 19, 2025 | 10.27 | 10.27 | 10.22 | 10.26 | 10.19 | -0.10% | 41,603 |
| Mar 18, 2025 | 10.28 | 10.29 | 10.27 | 10.27 | 10.20 | -0.10% | 36,617 |
| Mar 17, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.21 | -0.87% | 26,937 |
| Mar 14, 2025 | 10.33 | 10.47 | 10.33 | 10.37 | 10.23 | 0.10% | 69,189 |
| Mar 13, 2025 | 10.39 | 10.41 | 10.34 | 10.36 | 10.22 | -0.58% | 34,992 |
| Mar 12, 2025 | 10.48 | 10.48 | 10.39 | 10.42 | 10.28 | -0.19% | 12,745 |
| Mar 11, 2025 | 10.46 | 10.50 | 10.41 | 10.44 | 10.30 | 0.19% | 49,302 |
| Mar 10, 2025 | 10.48 | 10.50 | 10.42 | 10.42 | 10.28 | -0.38% | 37,714 |
| Mar 7, 2025 | 10.50 | 10.53 | 10.38 | 10.46 | 10.32 | -0.10% | 47,457 |
| Mar 6, 2025 | 10.51 | 10.52 | 10.45 | 10.47 | 10.33 | -0.48% | 57,258 |
| Mar 5, 2025 | 10.59 | 10.59 | 10.47 | 10.52 | 10.38 | -0.28% | 90,961 |
| Mar 4, 2025 | 10.63 | 10.67 | 10.50 | 10.55 | 10.41 | -0.94% | 59,191 |