Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Municipal Trust (NY: VKQ )

9.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.587 9.645 9.587 9.604 151,050 +0.06(+0.60%)
May 28, 2020 9.480 9.554 9.455 9.546 167,419 +0.11(+1.13%)
May 27, 2020 9.423 9.472 9.390 9.439 91,588 +0.05(+0.53%)
May 26, 2020 9.431 9.436 9.374 9.390 138,416 +0.00(+0.00%)
May 22, 2020 9.365 9.398 9.357 9.390 89,511 +0.03(+0.35%)
May 21, 2020 9.357 9.357 9.316 9.357 115,642 +0.02(+0.18%)
May 20, 2020 9.275 9.341 9.209 9.341 135,101 +0.11(+1.16%)
May 19, 2020 9.226 9.250 9.209 9.234 44,524 +0.02(+0.27%)
May 18, 2020 9.209 9.300 9.193 9.209 192,069 +0.01(+0.09%)
May 15, 2020 9.275 9.275 9.184 9.201 148,496 -0.05(-0.53%)
May 14, 2020 9.291 9.291 9.176 9.250 84,403 -0.05(-0.54%)
May 13, 2020 9.374 9.415 9.235 9.300 152,463 -0.08(-0.87%)
May 12, 2020 9.358 9.382 9.333 9.382 72,287 +0.02(+0.17%)
May 11, 2020 9.423 9.423 9.332 9.366 106,494 -0.03(-0.35%)
May 08, 2020 9.440 9.464 9.350 9.399 96,982 +0.01(+0.09%)
May 07, 2020 9.448 9.530 9.358 9.391 120,499 -0.02(-0.17%)
May 06, 2020 9.317 9.431 9.251 9.407 196,856 +0.13(+1.41%)
May 05, 2020 9.235 9.276 9.202 9.276 182,761 +0.07(+0.71%)
May 04, 2020 9.137 9.210 9.129 9.210 84,655 +0.05(+0.54%)
May 01, 2020 9.120 9.194 9.115 9.161 159,520 +0.02(+0.18%)
Apr 30, 2020 9.178 9.194 9.071 9.145 154,833 +0.02(+0.18%)
Apr 29, 2020 9.030 9.194 8.998 9.129 137,014 +0.12(+1.36%)
Apr 28, 2020 9.071 9.145 8.998 9.006 223,337 +0.04(+0.46%)
Apr 27, 2020 9.202 9.223 8.916 8.965 257,911 -0.31(-3.35%)
Apr 24, 2020 9.415 9.415 9.235 9.276 149,993 -0.13(-1.39%)
Apr 23, 2020 9.522 9.576 9.399 9.407 135,028 -0.11(-1.12%)
Apr 22, 2020 9.530 9.546 9.505 9.513 208,327 -0.02(-0.17%)
Apr 21, 2020 9.522 9.554 9.431 9.530 303,069 +0.02(+0.17%)
Apr 20, 2020 9.546 9.546 9.458 9.513 134,016 +0.01(+0.09%)
Apr 17, 2020 9.661 9.661 9.472 9.505 181,873 -0.03(-0.34%)
Apr 16, 2020 9.702 9.702 9.505 9.538 200,574 -0.19(-1.94%)
Apr 15, 2020 9.669 9.759 9.612 9.726 120,466 +0.03(+0.34%)
Apr 14, 2020 9.669 9.734 9.628 9.693 140,175 +0.05(+0.50%)
Apr 13, 2020 9.637 9.661 9.441 9.645 247,890 -0.01(-0.08%)
Apr 09, 2020 9.401 9.653 9.401 9.653 189,987 +0.33(+3.59%)
Apr 08, 2020 9.115 9.319 9.115 9.319 155,480 +0.24(+2.60%)
Apr 07, 2020 9.091 9.205 9.050 9.083 198,136 +0.05(+0.54%)
Apr 06, 2020 9.034 9.132 8.944 9.034 104,196 +0.09(+1.00%)
Apr 03, 2020 9.099 9.099 8.831 8.944 144,483 -0.09(-0.99%)
Apr 02, 2020 9.099 9.221 9.001 9.034 190,157 -0.13(-1.42%)
Apr 01, 2020 9.441 9.441 9.091 9.164 328,367 -0.38(-3.93%)
Mar 31, 2020 9.743 9.743 9.311 9.539 368,339 -0.09(-0.93%)
Mar 30, 2020 9.295 9.678 9.254 9.629 182,582 +0.38(+4.05%)
Mar 27, 2020 9.401 9.401 9.140 9.254 361,699 -0.10(-1.05%)
Mar 26, 2020 9.034 9.474 9.034 9.352 233,500 +0.32(+3.52%)
Mar 25, 2020 8.536 9.042 8.455 9.034 182,390 +0.63(+7.47%)
Mar 24, 2020 8.047 8.504 8.047 8.406 219,763 +0.51(+6.51%)
Mar 23, 2020 8.186 8.275 7.884 7.892 288,440 -0.62(-7.28%)
Mar 20, 2020 8.072 8.839 7.958 8.512 503,238 +0.44(+5.45%)
Mar 19, 2020 7.770 8.243 7.403 8.072 466,891 +0.22(+2.80%)
Mar 18, 2020 8.805 8.805 7.428 7.852 545,844 -1.22(-13.48%)
Mar 17, 2020 8.911 9.237 8.781 9.075 415,486 +0.19(+2.11%)
Mar 16, 2020 9.091 9.127 8.520 8.887 413,697 -0.41(-4.40%)
Mar 13, 2020 9.296 9.417 9.174 9.296 423,607 +0.20(+2.23%)
Mar 12, 2020 9.815 9.815 8.605 9.093 666,660 -0.80(-8.12%)
Mar 11, 2020 10.12 10.25 9.848 9.896 480,313 -0.37(-3.64%)
Mar 10, 2020 10.44 10.44 10.24 10.27 313,297 -0.15(-1.40%)
Mar 09, 2020 10.31 10.50 10.31 10.42 176,113 -0.14(-1.31%)
Mar 06, 2020 10.35 10.58 10.35 10.55 240,935 +0.10(+0.93%)
Mar 05, 2020 10.50 10.53 10.44 10.46 107,745 -0.07(-0.69%)
Mar 04, 2020 10.54 10.55 10.47 10.53 80,216 +0.04(+0.34%)
Mar 03, 2020 10.34 10.50 10.34 10.49 173,527 +0.15(+1.46%)
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.