Invesco Trust for Investment Grade New York Municipals (VTN)
NYSE: VTN · Real-Time Price · USD
10.14
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
VTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.09 | 10.17 | 10.09 | 10.14 | 10.14 | 0.60% | 12,278 |
| Jun 17, 2025 | 10.12 | 10.12 | 10.05 | 10.08 | 10.08 | -0.88% | 22,768 |
| Jun 16, 2025 | 10.16 | 10.17 | 10.10 | 10.17 | 10.10 | 0.39% | 24,816 |
| Jun 13, 2025 | 10.11 | 10.15 | 10.11 | 10.13 | 10.06 | -0.39% | 8,659 |
| Jun 12, 2025 | 10.13 | 10.17 | 10.10 | 10.17 | 10.10 | 0.64% | 14,646 |
| Jun 11, 2025 | 10.04 | 10.12 | 10.02 | 10.11 | 10.04 | 0.75% | 61,803 |
| Jun 10, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 9.96 | 0.10% | 36,674 |
| Jun 9, 2025 | 10.03 | 10.13 | 9.97 | 10.02 | 9.95 | 0.36% | 75,716 |
| Jun 6, 2025 | 10.07 | 10.07 | 9.98 | 9.98 | 9.92 | -0.66% | 27,567 |
| Jun 5, 2025 | 10.12 | 10.13 | 10.03 | 10.05 | 9.98 | -0.20% | 29,072 |
| Jun 4, 2025 | 10.10 | 10.13 | 10.04 | 10.07 | 10.00 | - | 24,377 |
| Jun 3, 2025 | 10.14 | 10.16 | 10.03 | 10.07 | 10.00 | -0.49% | 37,982 |
| Jun 2, 2025 | 10.10 | 10.16 | 10.04 | 10.12 | 10.05 | 0.10% | 71,139 |
| May 30, 2025 | 10.18 | 10.20 | 10.08 | 10.11 | 10.04 | -0.49% | 41,504 |
| May 29, 2025 | 10.17 | 10.18 | 10.07 | 10.16 | 10.09 | 0.49% | 78,595 |
| May 28, 2025 | 10.14 | 10.19 | 10.11 | 10.11 | 10.04 | -1.08% | 48,588 |
| May 27, 2025 | 10.25 | 10.27 | 10.20 | 10.22 | 10.15 | 0.39% | 30,723 |
| May 23, 2025 | 10.21 | 10.22 | 10.17 | 10.18 | 10.11 | -0.39% | 17,695 |
| May 22, 2025 | 10.22 | 10.22 | 10.12 | 10.22 | 10.15 | 0.10% | 41,467 |
| May 21, 2025 | 10.33 | 10.36 | 10.21 | 10.21 | 10.14 | -1.35% | 34,090 |
| May 20, 2025 | 10.35 | 10.39 | 10.25 | 10.35 | 10.28 | 0.29% | 55,599 |
| May 19, 2025 | 10.28 | 10.38 | 10.23 | 10.32 | 10.25 | - | 54,282 |
| May 16, 2025 | 10.37 | 10.44 | 10.31 | 10.32 | 10.25 | -0.39% | 52,943 |
| May 15, 2025 | 10.36 | 10.39 | 10.26 | 10.36 | 10.22 | 0.88% | 26,460 |
| May 14, 2025 | 10.35 | 10.37 | 10.26 | 10.27 | 10.13 | -0.48% | 17,313 |
| May 13, 2025 | 10.36 | 10.40 | 10.32 | 10.32 | 10.18 | -0.19% | 13,408 |
| May 12, 2025 | 10.42 | 10.44 | 10.34 | 10.34 | 10.20 | -0.58% | 12,689 |
| May 9, 2025 | 10.43 | 10.43 | 10.37 | 10.40 | 10.26 | 0.19% | 9,441 |
| May 8, 2025 | 10.45 | 10.49 | 10.35 | 10.38 | 10.24 | -0.29% | 20,900 |
| May 7, 2025 | 10.38 | 10.48 | 10.36 | 10.41 | 10.27 | 0.48% | 19,166 |
| May 6, 2025 | 10.34 | 10.47 | 10.34 | 10.36 | 10.22 | 0.29% | 13,950 |
| May 5, 2025 | 10.40 | 10.40 | 10.30 | 10.33 | 10.19 | -0.39% | 3,921 |
| May 2, 2025 | 10.46 | 10.55 | 10.36 | 10.37 | 10.23 | -0.96% | 67,670 |
| May 1, 2025 | 10.47 | 10.51 | 10.43 | 10.47 | 10.33 | 1.06% | 16,880 |
| Apr 30, 2025 | 10.31 | 10.44 | 10.30 | 10.36 | 10.22 | 0.29% | 39,815 |
| Apr 29, 2025 | 10.29 | 10.37 | 10.18 | 10.33 | 10.19 | 0.68% | 35,378 |
| Apr 28, 2025 | 10.22 | 10.31 | 10.22 | 10.26 | 10.12 | 0.79% | 34,447 |
| Apr 25, 2025 | 10.23 | 10.31 | 10.18 | 10.18 | 10.05 | 0.69% | 27,576 |
| Apr 24, 2025 | 10.12 | 10.18 | 10.11 | 10.11 | 9.98 | 1.10% | 27,359 |
| Apr 23, 2025 | 10.06 | 10.12 | 10.00 | 10.00 | 9.87 | 0.50% | 20,585 |
| Apr 22, 2025 | 9.91 | 9.97 | 9.90 | 9.95 | 9.82 | 0.66% | 17,296 |
| Apr 21, 2025 | 9.90 | 9.93 | 9.81 | 9.89 | 9.75 | -0.65% | 22,200 |
| Apr 17, 2025 | 9.86 | 9.97 | 9.86 | 9.95 | 9.82 | 0.91% | 17,058 |
| Apr 16, 2025 | 9.84 | 9.90 | 9.81 | 9.86 | 9.73 | -0.90% | 42,880 |
| Apr 15, 2025 | 9.95 | 10.01 | 9.92 | 9.95 | 9.75 | 0.66% | 71,993 |
| Apr 14, 2025 | 9.82 | 10.04 | 9.80 | 9.89 | 9.69 | 1.80% | 60,886 |
| Apr 11, 2025 | 9.80 | 9.88 | 9.70 | 9.71 | 9.52 | -1.22% | 86,354 |
| Apr 10, 2025 | 9.89 | 9.91 | 9.49 | 9.83 | 9.63 | -1.70% | 149,242 |
| Apr 9, 2025 | 9.94 | 10.03 | 9.68 | 10.00 | 9.80 | -0.30% | 270,637 |
| Apr 8, 2025 | 10.13 | 10.27 | 10.01 | 10.03 | 9.83 | -1.47% | 93,118 |