Invesco Trust for Investment Grade New York Municipals (VTN)
NYSE: VTN · Real-Time Price · USD
10.28
-0.06 (-0.58%)
At close: Aug 1, 2025, 4:00 PM
10.28
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.39 | 10.40 | 10.25 | 10.28 | 10.28 | -0.58% | 110,444 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.21 | 10.34 | 10.34 | 0.49% | 35,119 |
| Jul 30, 2025 | 10.16 | 10.30 | 10.12 | 10.29 | 10.29 | 0.78% | 68,800 |
| Jul 29, 2025 | 10.20 | 10.31 | 10.10 | 10.21 | 10.21 | 0.49% | 77,499 |
| Jul 28, 2025 | 10.21 | 10.21 | 10.10 | 10.16 | 10.16 | -0.29% | 52,435 |
| Jul 25, 2025 | 10.16 | 10.25 | 10.09 | 10.19 | 10.19 | 0.59% | 41,411 |
| Jul 24, 2025 | 10.16 | 10.19 | 10.11 | 10.13 | 10.13 | -0.30% | 51,059 |
| Jul 23, 2025 | 10.26 | 10.27 | 10.14 | 10.16 | 10.16 | -1.07% | 60,282 |
| Jul 22, 2025 | 10.29 | 10.34 | 10.26 | 10.27 | 10.27 | -0.29% | 40,535 |
| Jul 21, 2025 | 10.31 | 10.32 | 10.27 | 10.30 | 10.30 | 0.39% | 30,992 |
| Jul 18, 2025 | 10.37 | 10.37 | 10.25 | 10.26 | 10.26 | -1.06% | 29,091 |
| Jul 17, 2025 | 10.45 | 10.45 | 10.33 | 10.37 | 10.37 | -0.67% | 61,832 |
| Jul 16, 2025 | 10.56 | 10.56 | 10.44 | 10.44 | 10.44 | -1.14% | 43,477 |
| Jul 15, 2025 | 10.57 | 10.61 | 10.52 | 10.56 | 10.49 | 0.09% | 35,023 |
| Jul 14, 2025 | 10.53 | 10.56 | 10.53 | 10.55 | 10.48 | 0.19% | 35,391 |
| Jul 11, 2025 | 10.48 | 10.55 | 10.45 | 10.53 | 10.46 | - | 35,739 |
| Jul 10, 2025 | 10.54 | 10.54 | 10.50 | 10.53 | 10.46 | 0.19% | 35,267 |
| Jul 9, 2025 | 10.49 | 10.64 | 10.46 | 10.51 | 10.44 | 0.57% | 49,637 |
| Jul 8, 2025 | 10.45 | 10.52 | 10.45 | 10.45 | 10.38 | -0.29% | 12,024 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.47 | 10.48 | 10.41 | -0.66% | 37,001 |
| Jul 3, 2025 | 10.49 | 10.55 | 10.49 | 10.55 | 10.48 | 0.43% | 25,567 |
| Jul 2, 2025 | 10.46 | 10.54 | 10.45 | 10.51 | 10.44 | 0.05% | 15,645 |
| Jul 1, 2025 | 10.44 | 10.50 | 10.39 | 10.50 | 10.43 | 0.57% | 26,608 |
| Jun 30, 2025 | 10.32 | 10.44 | 10.32 | 10.44 | 10.37 | 1.85% | 68,356 |
| Jun 27, 2025 | 10.22 | 10.30 | 10.22 | 10.25 | 10.18 | - | 25,491 |
| Jun 26, 2025 | 10.24 | 10.27 | 10.22 | 10.25 | 10.18 | 0.20% | 15,603 |
| Jun 25, 2025 | 10.22 | 10.25 | 10.22 | 10.23 | 10.16 | - | 26,174 |
| Jun 24, 2025 | 10.18 | 10.24 | 10.18 | 10.23 | 10.16 | 0.29% | 43,892 |
| Jun 23, 2025 | 10.17 | 10.20 | 10.12 | 10.20 | 10.13 | 0.69% | 18,217 |
| Jun 20, 2025 | 10.13 | 10.20 | 10.12 | 10.13 | 10.06 | -0.10% | 29,345 |
| Jun 18, 2025 | 10.09 | 10.17 | 10.09 | 10.14 | 10.07 | 0.60% | 12,278 |
| Jun 17, 2025 | 10.12 | 10.12 | 10.05 | 10.08 | 10.01 | -0.88% | 22,768 |
| Jun 16, 2025 | 10.16 | 10.17 | 10.10 | 10.17 | 10.04 | 0.39% | 24,816 |
| Jun 13, 2025 | 10.11 | 10.15 | 10.11 | 10.13 | 10.00 | -0.39% | 8,659 |
| Jun 12, 2025 | 10.13 | 10.17 | 10.10 | 10.17 | 10.04 | 0.64% | 14,646 |
| Jun 11, 2025 | 10.04 | 10.12 | 10.02 | 10.11 | 9.97 | 0.75% | 61,803 |
| Jun 10, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 9.90 | 0.10% | 36,674 |
| Jun 9, 2025 | 10.03 | 10.13 | 9.97 | 10.02 | 9.89 | 0.36% | 75,716 |
| Jun 6, 2025 | 10.07 | 10.07 | 9.98 | 9.98 | 9.85 | -0.66% | 27,567 |
| Jun 5, 2025 | 10.12 | 10.13 | 10.03 | 10.05 | 9.92 | -0.20% | 29,072 |
| Jun 4, 2025 | 10.10 | 10.13 | 10.04 | 10.07 | 9.94 | - | 24,377 |
| Jun 3, 2025 | 10.14 | 10.16 | 10.03 | 10.07 | 9.94 | -0.49% | 37,982 |
| Jun 2, 2025 | 10.10 | 10.16 | 10.04 | 10.12 | 9.99 | 0.10% | 71,139 |
| May 30, 2025 | 10.18 | 10.20 | 10.08 | 10.11 | 9.98 | -0.49% | 41,504 |
| May 29, 2025 | 10.17 | 10.18 | 10.07 | 10.16 | 10.03 | 0.49% | 78,595 |
| May 28, 2025 | 10.14 | 10.19 | 10.11 | 10.11 | 9.98 | -1.08% | 48,588 |
| May 27, 2025 | 10.25 | 10.27 | 10.20 | 10.22 | 10.09 | 0.39% | 30,723 |
| May 23, 2025 | 10.21 | 10.22 | 10.17 | 10.18 | 10.05 | -0.39% | 17,695 |
| May 22, 2025 | 10.22 | 10.22 | 10.12 | 10.22 | 10.09 | 0.10% | 41,467 |
| May 21, 2025 | 10.33 | 10.36 | 10.21 | 10.21 | 10.08 | -1.35% | 34,090 |