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, 2013 7.499 7.521 7.317 7.344 450,755 -0.13(-1.77%)
May 30, 2013 7.460 7.493 7.433 7.477 244,228 -0.01(-0.07%)
May 29, 2013 7.593 7.593 7.416 7.482 283,251 -0.10(-1.38%)
May 28, 2013 7.670 7.698 7.582 7.587 214,426 -0.10(-1.29%)
May 24, 2013 7.692 7.693 7.670 7.687 203,176 -0.04(-0.50%)
May 23, 2013 7.709 7.731 7.692 7.725 127,750 +0.01(+0.07%)
May 22, 2013 7.681 7.731 7.681 7.720 185,440 +0.03(+0.43%)
May 21, 2013 7.709 7.714 7.670 7.687 217,445 -0.03(-0.43%)
May 20, 2013 7.709 7.769 7.709 7.720 185,385 +0.02(+0.22%)
May 17, 2013 7.703 7.703 7.653 7.703 156,333 +0.02(+0.22%)
May 16, 2013 7.648 7.703 7.648 7.687 125,867 +0.03(+0.43%)
May 15, 2013 7.692 7.698 7.648 7.653 242,298 -0.04(-0.57%)
May 13, 2013 7.814 7.814 7.687 7.698 277,403 -0.09(-1.20%)
May 10, 2013 7.808 7.841 7.786 7.792 136,003 -0.03(-0.42%)
May 09, 2013 7.836 7.841 7.803 7.825 175,014 -0.04(-0.56%)
May 08, 2013 7.863 7.874 7.825 7.869 267,714 -0.01(-0.07%)
May 07, 2013 7.792 7.885 7.792 7.874 209,332 +0.07(+0.85%)
May 06, 2013 7.808 7.830 7.803 7.808 110,706 -0.01(-0.14%)
May 03, 2013 7.841 7.858 7.814 7.819 180,070 -0.04(-0.49%)
May 02, 2013 7.863 7.886 7.852 7.858 145,903 -0.01(-0.14%)
May 01, 2013 7.852 7.891 7.852 7.869 164,882 -0.01(-0.07%)
Apr 30, 2013 7.885 7.885 7.841 7.874 223,698 -0.01(-0.14%)
Apr 29, 2013 7.825 7.885 7.814 7.885 240,317 +0.05(+0.63%)
Apr 26, 2013 7.841 7.863 7.835 7.836 190,583 -0.02(-0.20%)
Apr 25, 2013 7.830 7.880 7.825 7.852 167,280 +0.01(+0.14%)
Apr 24, 2013 7.907 7.907 7.841 7.841 128,531 -0.05(-0.63%)
Apr 23, 2013 7.858 7.907 7.858 7.891 137,269 +0.03(+0.35%)
Apr 22, 2013 7.825 7.874 7.819 7.863 144,179 +0.03(+0.35%)
Apr 19, 2013 7.819 7.847 7.803 7.836 114,898 +0.03(+0.35%)
Apr 18, 2013 7.775 7.841 7.775 7.808 164,743 +0.03(+0.35%)
Apr 17, 2013 7.775 7.808 7.769 7.780 104,746 +0.01(+0.07%)
Apr 16, 2013 7.825 7.825 7.775 7.775 111,443 -0.04(-0.56%)
Apr 15, 2013 7.847 7.863 7.786 7.819 157,229 -0.06(-0.77%)
Apr 12, 2013 7.814 7.880 7.792 7.880 114,833 +0.07(+0.92%)
Apr 11, 2013 7.830 7.830 7.792 7.808 108,507 -0.01(-0.14%)
Apr 10, 2013 7.803 7.836 7.769 7.819 173,768 +0.00(+0.00%)
Apr 09, 2013 7.825 7.847 7.786 7.819 197,106 -0.03(-0.42%)
Apr 08, 2013 7.880 7.880 7.830 7.852 131,456 -0.02(-0.21%)
Apr 05, 2013 7.769 7.874 7.769 7.869 385,538 +0.09(+1.21%)
Apr 04, 2013 7.758 7.803 7.753 7.775 151,378 +0.01(+0.14%)
Apr 03, 2013 7.753 7.786 7.709 7.764 198,696 +0.00(+0.00%)
Apr 02, 2013 7.792 7.792 7.725 7.764 193,261 -0.03(-0.35%)
Apr 01, 2013 7.736 7.792 7.736 7.792 236,925 +0.02(+0.28%)
Mar 28, 2013 7.725 7.769 7.720 7.769 199,735 +0.07(+0.93%)
Mar 27, 2013 7.653 7.725 7.653 7.698 179,150 +0.03(+0.43%)
Mar 26, 2013 7.631 7.676 7.598 7.665 256,852 -0.01(-0.14%)
Mar 25, 2013 7.681 7.709 7.620 7.676 274,527 -0.05(-0.64%)
Mar 22, 2013 7.714 7.769 7.676 7.725 318,881 -0.03(-0.43%)
Mar 21, 2013 7.753 7.806 7.695 7.758 247,119 +0.00(+0.00%)
Mar 20, 2013 7.665 7.764 7.665 7.758 286,085 +0.09(+1.22%)
Mar 19, 2013 7.665 7.698 7.599 7.665 413,551 +0.02(+0.29%)
Mar 18, 2013 7.438 7.687 7.438 7.642 458,819 +0.14(+1.84%)
Mar 15, 2013 7.477 7.554 7.410 7.504 649,808 -0.04(-0.59%)
Mar 14, 2013 7.598 7.609 7.493 7.549 595,835 -0.07(-0.94%)
Mar 13, 2013 7.676 7.687 7.604 7.620 368,549 -0.06(-0.72%)
Mar 12, 2013 7.698 7.703 7.631 7.676 420,386 -0.06(-0.71%)
Mar 11, 2013 7.819 7.847 7.698 7.731 380,494 -0.13(-1.62%)
Mar 08, 2013 7.957 7.974 7.803 7.858 251,876 -0.11(-1.39%)
Mar 07, 2013 8.040 8.040 7.957 7.968 208,444 -0.09(-1.16%)
Mar 06, 2013 7.985 8.062 7.985 8.062 276,161 +0.06(+0.69%)
Mar 05, 2013 7.996 8.012 7.968 8.007 266,159 -0.01(-0.07%)
Mar 04, 2013 8.040 8.046 7.952 8.012 401,949 -0.02(-0.27%)
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.