Invesco Trust for Investment Grade New York Municipals (VTN)
NYSE: VTN · Real-Time Price · USD
10.29
-0.03 (-0.31%)
May 14, 2025, 2:01 PM - Market open
VTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.35 | 10.37 | 10.26 | 10.27 | - | -0.48% | 6,444 |
| May 13, 2025 | 10.36 | 10.40 | 10.32 | 10.32 | 10.32 | -0.19% | 13,408 |
| May 12, 2025 | 10.42 | 10.44 | 10.34 | 10.34 | 10.34 | -0.58% | 12,689 |
| May 9, 2025 | 10.43 | 10.43 | 10.37 | 10.40 | 10.40 | 0.19% | 9,441 |
| May 8, 2025 | 10.45 | 10.49 | 10.35 | 10.38 | 10.38 | -0.29% | 20,900 |
| May 7, 2025 | 10.38 | 10.48 | 10.36 | 10.41 | 10.41 | 0.48% | 19,166 |
| May 6, 2025 | 10.34 | 10.47 | 10.34 | 10.36 | 10.36 | 0.29% | 13,950 |
| May 5, 2025 | 10.40 | 10.40 | 10.30 | 10.33 | 10.33 | -0.39% | 3,921 |
| May 2, 2025 | 10.46 | 10.55 | 10.36 | 10.37 | 10.37 | -0.96% | 67,670 |
| May 1, 2025 | 10.47 | 10.51 | 10.43 | 10.47 | 10.47 | 1.06% | 16,880 |
| Apr 30, 2025 | 10.31 | 10.44 | 10.30 | 10.36 | 10.36 | 0.29% | 39,815 |
| Apr 29, 2025 | 10.29 | 10.37 | 10.18 | 10.33 | 10.33 | 0.68% | 35,378 |
| Apr 28, 2025 | 10.22 | 10.31 | 10.22 | 10.26 | 10.26 | 0.79% | 34,447 |
| Apr 25, 2025 | 10.23 | 10.31 | 10.18 | 10.18 | 10.18 | 0.69% | 27,576 |
| Apr 24, 2025 | 10.12 | 10.18 | 10.11 | 10.11 | 10.11 | 1.10% | 27,359 |
| Apr 23, 2025 | 10.06 | 10.12 | 10.00 | 10.00 | 10.00 | 0.50% | 20,585 |
| Apr 22, 2025 | 9.91 | 9.97 | 9.90 | 9.95 | 9.95 | 0.66% | 17,296 |
| Apr 21, 2025 | 9.90 | 9.93 | 9.81 | 9.89 | 9.89 | -0.65% | 22,200 |
| Apr 17, 2025 | 9.86 | 9.97 | 9.86 | 9.95 | 9.95 | 0.91% | 17,058 |
| Apr 16, 2025 | 9.84 | 9.90 | 9.81 | 9.86 | 9.86 | -0.90% | 42,880 |
| Apr 15, 2025 | 9.95 | 10.01 | 9.92 | 9.95 | 9.88 | 0.66% | 71,993 |
| Apr 14, 2025 | 9.82 | 10.04 | 9.80 | 9.89 | 9.82 | 1.80% | 60,886 |
| Apr 11, 2025 | 9.80 | 9.88 | 9.70 | 9.71 | 9.64 | -1.22% | 86,354 |
| Apr 10, 2025 | 9.89 | 9.91 | 9.49 | 9.83 | 9.76 | -1.70% | 149,242 |
| Apr 9, 2025 | 9.94 | 10.03 | 9.68 | 10.00 | 9.93 | -0.30% | 270,637 |
| Apr 8, 2025 | 10.13 | 10.27 | 10.01 | 10.03 | 9.96 | -1.47% | 93,118 |
| Apr 7, 2025 | 10.24 | 10.41 | 10.12 | 10.18 | 10.11 | -1.64% | 87,767 |
| Apr 4, 2025 | 10.55 | 10.55 | 10.27 | 10.35 | 10.28 | -1.71% | 73,552 |
| Apr 3, 2025 | 10.58 | 10.58 | 10.47 | 10.53 | 10.46 | 0.29% | 81,683 |
| Apr 2, 2025 | 10.53 | 10.56 | 10.43 | 10.50 | 10.43 | -0.19% | 48,405 |
| Apr 1, 2025 | 10.48 | 10.55 | 10.47 | 10.52 | 10.45 | 0.77% | 39,900 |
| Mar 31, 2025 | 10.49 | 10.49 | 10.38 | 10.44 | 10.37 | 0.10% | 59,325 |
| Mar 28, 2025 | 10.44 | 10.47 | 10.37 | 10.43 | 10.36 | 0.10% | 20,804 |
| Mar 27, 2025 | 10.54 | 10.55 | 10.37 | 10.42 | 10.35 | -1.42% | 59,443 |
| Mar 26, 2025 | 10.68 | 10.68 | 10.56 | 10.57 | 10.50 | -1.12% | 26,999 |
| Mar 25, 2025 | 10.75 | 10.76 | 10.66 | 10.69 | 10.62 | -0.37% | 22,423 |
| Mar 24, 2025 | 10.78 | 10.82 | 10.71 | 10.73 | 10.66 | -0.19% | 41,439 |
| Mar 21, 2025 | 10.75 | 10.83 | 10.72 | 10.75 | 10.68 | 0.75% | 103,209 |
| Mar 20, 2025 | 10.56 | 10.67 | 10.47 | 10.67 | 10.60 | 1.33% | 36,874 |
| Mar 19, 2025 | 10.48 | 10.54 | 10.37 | 10.53 | 10.46 | 0.29% | 40,519 |
| Mar 18, 2025 | 10.44 | 10.57 | 10.39 | 10.50 | 10.43 | 0.43% | 49,826 |
| Mar 17, 2025 | 10.39 | 10.47 | 10.32 | 10.46 | 10.38 | -0.14% | 46,837 |
| Mar 14, 2025 | 10.52 | 10.52 | 10.31 | 10.47 | 10.33 | -0.57% | 68,154 |
| Mar 13, 2025 | 10.50 | 10.53 | 10.36 | 10.53 | 10.39 | 0.38% | 44,936 |
| Mar 12, 2025 | 10.54 | 10.54 | 10.42 | 10.49 | 10.35 | -0.10% | 73,201 |
| Mar 11, 2025 | 10.53 | 10.53 | 10.48 | 10.50 | 10.36 | 0.10% | 55,987 |
| Mar 10, 2025 | 10.56 | 10.56 | 10.48 | 10.49 | 10.35 | -0.19% | 58,822 |
| Mar 7, 2025 | 10.56 | 10.57 | 10.43 | 10.51 | 10.37 | 0.10% | 90,925 |
| Mar 6, 2025 | 10.59 | 10.59 | 10.50 | 10.50 | 10.36 | -0.66% | 35,493 |
| Mar 5, 2025 | 10.65 | 10.66 | 10.54 | 10.57 | 10.43 | -0.56% | 66,606 |