Invesco Trust for Investment Grade New York Municipals (VTN)
NYSE: VTN · Real-Time Price · USD
10.51
+0.01 (0.10%)
Mar 7, 2025, 4:00 PM EST - Market closed
VTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 10.56 | 10.57 | 10.43 | 10.51 | 10.51 | 0.10% | 90,925 |
| Mar 6, 2025 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.66% | 35,493 |
| Mar 5, 2025 | 10.65 | 10.66 | 10.54 | 10.57 | 10.57 | -0.56% | 66,606 |
| Mar 4, 2025 | 10.73 | 10.73 | 10.56 | 10.63 | 10.63 | -0.56% | 16,546 |
| Mar 3, 2025 | 10.73 | 10.74 | 10.65 | 10.69 | 10.69 | -0.19% | 46,319 |
| Feb 28, 2025 | 10.72 | 10.74 | 10.63 | 10.71 | 10.71 | 0.37% | 56,925 |
| Feb 27, 2025 | 10.75 | 10.75 | 10.65 | 10.67 | 10.67 | -0.28% | 81,212 |
| Feb 26, 2025 | 10.67 | 10.71 | 10.66 | 10.70 | 10.70 | 0.38% | 77,693 |
| Feb 25, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | 0.19% | 37,633 |
| Feb 24, 2025 | 10.64 | 10.66 | 10.61 | 10.64 | 10.64 | -0.09% | 42,792 |
| Feb 21, 2025 | 10.63 | 10.67 | 10.63 | 10.65 | 10.65 | 0.38% | 37,681 |
| Feb 20, 2025 | 10.65 | 10.65 | 10.59 | 10.61 | 10.61 | -0.19% | 14,896 |
| Feb 19, 2025 | 10.63 | 10.67 | 10.59 | 10.63 | 10.63 | 0.28% | 21,480 |
| Feb 18, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.09% | 38,477 |
| Feb 14, 2025 | 10.58 | 10.64 | 10.57 | 10.59 | 10.52 | 0.86% | 47,985 |
| Feb 13, 2025 | 10.64 | 10.64 | 10.49 | 10.50 | 10.43 | 0.29% | 37,262 |
| Feb 12, 2025 | 10.45 | 10.48 | 10.40 | 10.47 | 10.40 | -0.85% | 117,940 |
| Feb 11, 2025 | 10.59 | 10.62 | 10.55 | 10.56 | 10.49 | -0.47% | 73,069 |
| Feb 10, 2025 | 10.65 | 10.66 | 10.60 | 10.61 | 10.54 | -0.19% | 51,135 |
| Feb 7, 2025 | 10.63 | 10.63 | 10.57 | 10.63 | 10.56 | - | 55,104 |
| Feb 6, 2025 | 10.62 | 10.63 | 10.61 | 10.63 | 10.56 | 0.38% | 38,944 |
| Feb 5, 2025 | 10.52 | 10.60 | 10.49 | 10.59 | 10.52 | 1.24% | 88,440 |
| Feb 4, 2025 | 10.44 | 10.53 | 10.44 | 10.46 | 10.39 | 0.05% | 104,684 |
| Feb 3, 2025 | 10.45 | 10.48 | 10.40 | 10.46 | 10.39 | 0.05% | 112,322 |
| Jan 31, 2025 | 10.47 | 10.52 | 10.42 | 10.45 | 10.38 | -0.19% | 47,301 |
| Jan 30, 2025 | 10.39 | 10.48 | 10.39 | 10.47 | 10.40 | 0.87% | 60,777 |
| Jan 29, 2025 | 10.42 | 10.42 | 10.36 | 10.38 | 10.31 | -0.38% | 98,628 |
| Jan 28, 2025 | 10.40 | 10.47 | 10.40 | 10.42 | 10.35 | -0.19% | 137,105 |
| Jan 27, 2025 | 10.40 | 10.45 | 10.40 | 10.44 | 10.37 | 0.40% | 36,393 |
| Jan 24, 2025 | 10.36 | 10.40 | 10.34 | 10.40 | 10.33 | 0.37% | 63,837 |
| Jan 23, 2025 | 10.37 | 10.37 | 10.34 | 10.36 | 10.29 | -0.29% | 76,691 |
| Jan 22, 2025 | 10.40 | 10.51 | 10.38 | 10.39 | 10.32 | -0.10% | 114,654 |
| Jan 21, 2025 | 10.43 | 10.45 | 10.39 | 10.40 | 10.33 | 0.29% | 34,903 |
| Jan 17, 2025 | 10.34 | 10.39 | 10.34 | 10.37 | 10.30 | - | 54,458 |
| Jan 16, 2025 | 10.31 | 10.42 | 10.31 | 10.37 | 10.24 | 0.68% | 111,091 |
| Jan 15, 2025 | 10.29 | 10.32 | 10.25 | 10.30 | 10.17 | 1.38% | 74,653 |
| Jan 14, 2025 | 10.31 | 10.31 | 10.16 | 10.16 | 10.03 | -0.78% | 63,582 |
| Jan 13, 2025 | 10.32 | 10.37 | 10.21 | 10.24 | 10.11 | -0.29% | 33,773 |
| Jan 10, 2025 | 10.38 | 10.40 | 10.26 | 10.27 | 10.14 | -1.72% | 70,077 |
| Jan 8, 2025 | 10.50 | 10.52 | 10.43 | 10.45 | 10.32 | -0.14% | 24,319 |
| Jan 7, 2025 | 10.57 | 10.59 | 10.44 | 10.47 | 10.33 | -0.99% | 48,310 |
| Jan 6, 2025 | 10.65 | 10.65 | 10.52 | 10.57 | 10.43 | -0.56% | 53,849 |
| Jan 3, 2025 | 10.78 | 10.78 | 10.62 | 10.63 | 10.49 | -0.65% | 83,579 |
| Jan 2, 2025 | 10.53 | 10.72 | 10.52 | 10.70 | 10.56 | 2.20% | 73,450 |
| Dec 31, 2024 | 10.49 | 10.61 | 10.44 | 10.47 | 10.34 | - | 85,030 |
| Dec 30, 2024 | 10.52 | 10.65 | 10.45 | 10.47 | 10.34 | -0.29% | 150,556 |
| Dec 27, 2024 | 10.52 | 10.57 | 10.40 | 10.50 | 10.36 | -0.38% | 104,109 |
| Dec 26, 2024 | 10.55 | 10.60 | 10.52 | 10.54 | 10.40 | - | 118,736 |
| Dec 24, 2024 | 10.50 | 10.65 | 10.50 | 10.54 | 10.40 | - | 42,976 |
| Dec 23, 2024 | 10.60 | 10.65 | 10.54 | 10.54 | 10.40 | -0.75% | 113,174 |