Skip to main content

Invesco Municipal Trust (NY: VKQ )

9.920 -0.080 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.79 11.79 11.67 11.67 171,397 -0.05(-0.45%)
Sep 29, 2021 11.79 11.80 11.71 11.73 118,340 +0.00(+0.00%)
Sep 28, 2021 11.83 11.83 11.72 11.73 117,089 -0.15(-1.25%)
Sep 27, 2021 11.94 11.95 11.87 11.87 59,070 -0.08(-0.66%)
Sep 24, 2021 12.00 12.03 11.84 11.95 61,980 -0.05(-0.44%)
Sep 23, 2021 12.14 12.15 12.00 12.00 137,621 -0.11(-0.94%)
Sep 22, 2021 12.13 12.17 12.10 12.12 90,619 -0.02(-0.14%)
Sep 21, 2021 12.11 12.19 12.08 12.13 66,291 +0.03(+0.22%)
Sep 20, 2021 12.09 12.16 12.08 12.11 149,348 +0.00(+0.00%)
Sep 17, 2021 12.16 12.20 12.07 12.11 84,487 -0.03(-0.22%)
Sep 16, 2021 12.18 12.25 12.11 12.13 84,231 -0.04(-0.36%)
Sep 15, 2021 12.12 12.20 12.08 12.18 85,417 +0.09(+0.72%)
Sep 14, 2021 12.03 12.12 12.01 12.09 77,715 +0.09(+0.73%)
Sep 13, 2021 12.12 12.12 12.00 12.00 99,377 -0.08(-0.63%)
Sep 10, 2021 12.01 12.08 11.99 12.08 132,381 +0.06(+0.51%)
Sep 09, 2021 12.04 12.06 12.00 12.02 86,600 -0.02(-0.14%)
Sep 08, 2021 12.11 12.11 12.01 12.04 121,755 -0.06(-0.50%)
Sep 07, 2021 12.13 12.13 12.03 12.10 55,433 -0.03(-0.29%)
Sep 03, 2021 12.17 12.19 12.11 12.13 41,417 -0.06(-0.50%)
Sep 02, 2021 12.25 12.28 12.08 12.19 97,755 -0.06(-0.50%)
Sep 01, 2021 12.24 12.27 12.22 12.25 51,179 +0.03(+0.21%)
Aug 31, 2021 12.22 12.24 12.18 12.23 124,710 +0.05(+0.43%)
Aug 30, 2021 12.23 12.25 12.15 12.18 95,637 -0.07(-0.57%)
Aug 27, 2021 12.19 12.25 12.18 12.25 60,214 +0.06(+0.50%)
Aug 26, 2021 12.14 12.20 12.14 12.18 105,066 +0.01(+0.07%)
Aug 25, 2021 12.15 12.19 12.15 12.18 68,029 +0.03(+0.29%)
Aug 24, 2021 12.11 12.15 12.11 12.14 66,707 +0.03(+0.29%)
Aug 23, 2021 12.08 12.11 11.98 12.11 36,172 +0.04(+0.36%)
Aug 20, 2021 12.08 12.08 12.03 12.06 51,660 -0.01(-0.07%)
Aug 19, 2021 12.06 12.08 12.05 12.07 78,008 +0.01(+0.07%)
Aug 18, 2021 12.06 12.08 12.05 12.06 158,412 +0.01(+0.07%)
Aug 17, 2021 12.01 12.05 11.98 12.05 66,714 +0.07(+0.58%)
Aug 16, 2021 12.01 12.04 11.96 11.98 84,204 +0.00(+0.00%)
Aug 13, 2021 11.95 12.01 11.93 11.98 103,971 +0.04(+0.31%)
Aug 12, 2021 11.95 12.01 11.90 11.95 72,850 -0.01(-0.07%)
Aug 11, 2021 11.97 12.06 11.96 11.96 77,333 -0.01(-0.07%)
Aug 10, 2021 11.96 11.97 11.94 11.97 64,721 +0.06(+0.51%)
Aug 09, 2021 11.88 11.96 11.87 11.90 91,922 -0.01(-0.07%)
Aug 06, 2021 11.90 11.93 11.85 11.91 48,488 +0.02(+0.15%)
Aug 05, 2021 11.90 11.95 11.87 11.90 59,728 +0.00(+0.00%)
Aug 04, 2021 12.01 12.01 11.87 11.90 75,326 -0.11(-0.94%)
Aug 03, 2021 11.95 12.01 11.95 12.01 74,755 +0.06(+0.51%)
Aug 02, 2021 11.90 11.97 11.90 11.95 37,296 +0.03(+0.22%)
Jul 30, 2021 11.88 11.96 11.87 11.92 57,504 +0.04(+0.36%)
Jul 29, 2021 11.85 11.91 11.85 11.88 66,968 +0.00(+0.00%)
Jul 28, 2021 11.85 11.90 11.84 11.88 68,517 +0.03(+0.22%)
Jul 27, 2021 11.82 11.85 11.73 11.85 80,089 +0.05(+0.44%)
Jul 26, 2021 11.71 11.82 11.70 11.80 92,325 +0.10(+0.89%)
Jul 23, 2021 11.65 11.71 11.58 11.70 111,130 +0.08(+0.67%)
Jul 22, 2021 11.71 11.71 11.58 11.62 118,780 -0.05(-0.44%)
Jul 21, 2021 11.78 11.78 11.67 11.67 90,828 -0.06(-0.52%)
Jul 20, 2021 11.70 11.76 11.67 11.73 79,991 +0.06(+0.52%)
Jul 19, 2021 11.75 11.99 11.65 11.67 108,393 -0.10(-0.88%)
Jul 16, 2021 11.79 11.80 11.73 11.78 131,189 -0.01(-0.07%)
Jul 15, 2021 11.92 11.92 11.77 11.78 115,410 -0.10(-0.87%)
Jul 14, 2021 11.97 11.98 11.89 11.89 100,892 -0.09(-0.72%)
Jul 13, 2021 11.97 11.98 11.95 11.97 110,059 +0.03(+0.23%)
Jul 12, 2021 11.94 11.97 11.88 11.95 150,199 -0.02(-0.14%)
Jul 09, 2021 11.98 11.99 11.92 11.96 76,728 -0.01(-0.07%)
Jul 08, 2021 11.91 12.00 11.91 11.97 97,388 +0.03(+0.29%)
Jul 07, 2021 11.93 11.95 11.83 11.94 92,223 +0.02(+0.15%)
Jul 06, 2021 11.93 11.95 11.90 11.92 61,518 -0.01(-0.07%)
Jul 02, 2021 11.92 11.93 11.89 11.93 93,130 +0.03(+0.22%)
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.