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 31, 2012 8.300 8.328 8.281 8.328 104,490 +0.02(+0.20%)
May 30, 2012 8.250 8.311 8.223 8.311 128,842 +0.03(+0.41%)
May 29, 2012 8.284 8.306 8.256 8.277 173,446 -0.01(-0.07%)
May 25, 2012 8.273 8.284 8.250 8.284 143,763 +0.01(+0.13%)
May 24, 2012 8.278 8.284 8.245 8.273 168,072 +0.00(+0.00%)
May 23, 2012 8.228 8.273 8.206 8.273 181,933 +0.04(+0.54%)
May 22, 2012 8.190 8.228 8.168 8.228 201,620 +0.04(+0.54%)
May 21, 2012 8.096 8.212 8.085 8.184 269,198 +0.10(+1.23%)
May 18, 2012 8.101 8.134 8.057 8.085 199,724 -0.02(-0.27%)
May 17, 2012 8.074 8.107 8.052 8.107 145,599 +0.04(+0.48%)
May 16, 2012 8.041 8.068 8.007 8.068 95,358 +0.03(+0.41%)
May 15, 2012 7.985 8.035 7.985 8.035 64,640 +0.04(+0.55%)
May 14, 2012 7.996 8.019 7.963 7.991 87,509 -0.02(-0.21%)
May 11, 2012 8.013 8.052 7.985 8.007 129,981 -0.06(-0.75%)
May 10, 2012 8.030 8.090 8.030 8.068 106,547 +0.02(+0.27%)
May 09, 2012 8.002 8.046 7.996 8.046 98,214 +0.03(+0.34%)
May 08, 2012 7.980 8.019 7.969 8.019 109,896 +0.02(+0.28%)
May 07, 2012 7.985 8.002 7.963 7.996 106,625 -0.01(-0.07%)
May 04, 2012 8.002 8.019 7.974 8.002 185,077 -0.05(-0.62%)
May 03, 2012 7.996 8.052 7.984 8.052 78,677 +0.06(+0.69%)
May 02, 2012 8.041 8.041 7.996 7.996 108,295 -0.01(-0.14%)
May 01, 2012 8.030 8.052 8.007 8.007 104,213 -0.01(-0.07%)
Apr 30, 2012 7.985 8.030 7.985 8.013 144,145 -0.03(-0.34%)
Apr 27, 2012 7.991 8.057 7.991 8.041 143,349 +0.03(+0.41%)
Apr 26, 2012 7.985 8.007 7.980 8.007 89,705 +0.04(+0.49%)
Apr 25, 2012 7.952 7.980 7.930 7.969 208,443 +0.02(+0.28%)
Apr 24, 2012 7.930 7.947 7.919 7.947 164,173 +0.03(+0.35%)
Apr 23, 2012 7.908 7.919 7.891 7.919 110,146 +0.03(+0.35%)
Apr 20, 2012 7.914 7.914 7.875 7.891 105,783 -0.02(-0.21%)
Apr 19, 2012 7.864 7.908 7.864 7.908 66,085 +0.03(+0.35%)
Apr 18, 2012 7.787 7.886 7.776 7.880 137,873 +0.07(+0.92%)
Apr 17, 2012 7.842 7.842 7.764 7.809 185,613 -0.05(-0.63%)
Apr 16, 2012 7.858 7.864 7.820 7.858 49,697 +0.01(+0.14%)
Apr 13, 2012 7.836 7.847 7.792 7.847 57,743 +0.03(+0.42%)
Apr 12, 2012 7.886 7.886 7.792 7.814 73,214 -0.04(-0.49%)
Apr 11, 2012 7.875 7.897 7.814 7.853 111,898 -0.07(-0.84%)
Apr 10, 2012 7.974 7.974 7.908 7.919 91,416 -0.02(-0.21%)
Apr 09, 2012 7.919 7.958 7.897 7.936 102,873 +0.03(+0.42%)
Apr 05, 2012 7.864 7.903 7.864 7.903 52,466 +0.02(+0.28%)
Apr 04, 2012 7.875 7.891 7.847 7.880 112,462 +0.01(+0.14%)
Apr 03, 2012 7.864 7.880 7.809 7.869 127,229 +0.02(+0.28%)
Apr 02, 2012 7.853 7.891 7.814 7.847 121,686 -0.01(-0.14%)
Mar 30, 2012 7.875 7.925 7.809 7.858 101,839 -0.01(-0.07%)
Mar 29, 2012 7.908 7.914 7.809 7.864 115,728 -0.03(-0.42%)
Mar 28, 2012 7.726 7.897 7.720 7.897 156,093 +0.16(+2.07%)
Mar 27, 2012 7.660 7.737 7.566 7.737 154,049 +0.08(+1.08%)
Mar 26, 2012 7.720 7.720 7.560 7.654 217,713 -0.03(-0.43%)
Mar 23, 2012 7.759 7.759 7.671 7.687 169,192 -0.04(-0.50%)
Mar 22, 2012 7.764 7.836 7.698 7.726 201,749 -0.02(-0.21%)
Mar 21, 2012 7.742 7.759 7.698 7.742 157,160 +0.02(+0.29%)
Mar 20, 2012 7.604 7.737 7.604 7.720 155,108 +0.09(+1.16%)
Mar 19, 2012 7.533 7.676 7.466 7.632 335,725 +0.02(+0.29%)
Mar 16, 2012 7.599 7.632 7.411 7.610 574,546 -0.04(-0.58%)
Mar 15, 2012 7.864 7.864 7.621 7.654 411,638 -0.23(-2.87%)
Mar 14, 2012 8.096 8.096 7.875 7.880 197,068 -0.22(-2.66%)
Mar 13, 2012 8.107 8.123 8.041 8.096 77,104 -0.01(-0.14%)
Mar 12, 2012 8.085 8.118 8.074 8.107 74,907 -0.02(-0.20%)
Mar 09, 2012 8.112 8.140 8.079 8.123 91,836 +0.03(+0.41%)
Mar 08, 2012 8.112 8.112 8.007 8.090 144,880 +0.03(+0.34%)
Mar 07, 2012 8.179 8.179 8.035 8.063 151,946 -0.03(-0.41%)
Mar 06, 2012 8.146 8.157 8.063 8.096 108,911 -0.06(-0.74%)
Mar 05, 2012 8.256 8.261 8.101 8.157 152,459 -0.08(-0.94%)
Mar 02, 2012 8.261 8.267 8.190 8.234 148,537 -0.04(-0.47%)
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.