Skip to main content

Invesco Municipal Trust (NY: VKQ )

10.00 +0.02 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.085 9.085 9.007 9.057 110,969 +0.00(+0.00%)
Sep 28, 2017 9.000 9.057 8.965 9.057 110,611 +0.03(+0.31%)
Sep 27, 2017 9.085 9.114 9.014 9.028 166,470 -0.07(-0.78%)
Sep 26, 2017 9.149 9.149 9.099 9.099 70,572 -0.05(-0.54%)
Sep 25, 2017 9.149 9.149 9.121 9.149 65,014 +0.02(+0.23%)
Sep 22, 2017 9.106 9.128 9.092 9.128 93,575 +0.04(+0.47%)
Sep 21, 2017 9.149 9.155 9.082 9.085 84,347 -0.08(-0.85%)
Sep 20, 2017 9.192 9.194 9.121 9.163 84,342 -0.02(-0.23%)
Sep 19, 2017 9.206 9.206 9.170 9.184 95,219 -0.02(-0.23%)
Sep 18, 2017 9.192 9.206 9.184 9.206 112,257 +0.01(+0.15%)
Sep 15, 2017 9.184 9.192 9.167 9.192 92,764 +0.03(+0.31%)
Sep 14, 2017 9.177 9.192 9.149 9.163 69,842 -0.04(-0.46%)
Sep 13, 2017 9.163 9.206 9.156 9.206 158,930 +0.07(+0.78%)
Sep 12, 2017 9.128 9.177 9.114 9.135 146,568 +0.01(+0.07%)
Sep 11, 2017 9.135 9.171 9.128 9.128 147,136 +0.00(+0.00%)
Sep 08, 2017 9.171 9.178 9.128 9.128 119,379 -0.04(-0.46%)
Sep 07, 2017 9.142 9.181 9.142 9.171 279,516 +0.01(+0.15%)
Sep 06, 2017 9.135 9.164 9.121 9.157 141,187 +0.04(+0.39%)
Sep 05, 2017 9.128 9.141 9.100 9.121 153,179 -0.01(-0.08%)
Sep 01, 2017 9.121 9.128 9.086 9.128 202,726 +0.02(+0.23%)
Aug 31, 2017 9.107 9.130 9.086 9.107 290,032 +0.00(+0.00%)
Aug 30, 2017 9.171 9.185 9.106 9.107 273,750 -0.07(-0.77%)
Aug 29, 2017 9.121 9.192 9.121 9.178 138,087 +0.06(+0.70%)
Aug 28, 2017 9.128 9.150 9.086 9.114 143,497 -0.02(-0.23%)
Aug 25, 2017 9.164 9.164 9.093 9.135 147,812 -0.01(-0.08%)
Aug 24, 2017 9.157 9.164 9.107 9.142 124,834 -0.04(-0.38%)
Aug 23, 2017 9.178 9.199 9.148 9.178 121,484 +0.00(+0.00%)
Aug 22, 2017 9.142 9.199 9.142 9.178 124,932 +0.05(+0.54%)
Aug 21, 2017 9.121 9.157 9.100 9.128 135,676 +0.01(+0.15%)
Aug 18, 2017 9.058 9.114 9.030 9.114 150,631 +0.06(+0.62%)
Aug 17, 2017 9.058 9.093 9.037 9.058 178,807 +0.01(+0.08%)
Aug 16, 2017 9.065 9.093 9.030 9.051 158,574 -0.01(-0.16%)
Aug 15, 2017 9.037 9.065 9.015 9.065 174,987 -0.01(-0.08%)
Aug 14, 2017 9.086 9.100 9.058 9.072 130,946 +0.00(+0.00%)
Aug 11, 2017 8.860 9.079 8.846 9.072 316,407 +0.07(+0.78%)
Aug 10, 2017 9.058 9.072 8.994 9.001 75,296 -0.08(-0.86%)
Aug 09, 2017 9.100 9.128 9.030 9.079 113,273 -0.01(-0.16%)
Aug 08, 2017 9.094 9.122 9.087 9.094 126,236 -0.01(-0.15%)
Aug 07, 2017 9.087 9.129 9.087 9.108 134,003 +0.02(+0.23%)
Aug 04, 2017 9.122 9.157 9.080 9.087 146,963 -0.03(-0.31%)
Aug 03, 2017 9.115 9.164 9.115 9.115 109,087 -0.01(-0.08%)
Aug 02, 2017 9.143 9.164 9.115 9.122 133,474 -0.02(-0.23%)
Aug 01, 2017 9.094 9.150 9.092 9.143 165,617 +0.06(+0.70%)
Jul 31, 2017 9.080 9.115 9.052 9.080 271,767 +0.01(+0.08%)
Jul 28, 2017 8.995 9.073 8.995 9.073 287,935 +0.08(+0.86%)
Jul 27, 2017 9.066 9.066 8.995 8.995 295,731 -0.07(-0.78%)
Jul 26, 2017 8.995 9.066 8.995 9.066 145,279 +0.06(+0.70%)
Jul 25, 2017 9.016 9.023 8.995 9.002 150,471 -0.01(-0.16%)
Jul 24, 2017 9.066 9.087 9.009 9.016 154,787 -0.08(-0.85%)
Jul 21, 2017 9.101 9.122 9.087 9.094 111,644 -0.01(-0.08%)
Jul 20, 2017 9.136 9.136 9.080 9.101 133,041 -0.03(-0.31%)
Jul 19, 2017 9.094 9.136 9.087 9.129 107,123 +0.04(+0.39%)
Jul 18, 2017 9.066 9.094 9.044 9.094 95,744 +0.04(+0.47%)
Jul 17, 2017 9.073 9.087 9.023 9.052 102,013 -0.01(-0.08%)
Jul 14, 2017 9.009 9.087 9.009 9.059 102,575 +0.08(+0.86%)
Jul 13, 2017 9.009 9.044 8.967 8.981 143,747 -0.04(-0.39%)
Jul 12, 2017 9.009 9.073 9.009 9.016 124,098 +0.03(+0.31%)
Jul 11, 2017 8.982 9.010 8.968 8.989 144,120 +0.00(+0.00%)
Jul 10, 2017 8.884 8.996 8.884 8.989 133,078 +0.11(+1.26%)
Jul 07, 2017 8.877 8.919 8.849 8.877 160,447 -0.01(-0.16%)
Jul 06, 2017 8.940 8.940 8.891 8.891 141,821 -0.08(-0.94%)
Jul 05, 2017 8.968 8.975 8.933 8.975 110,933 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.