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

Invesco Municipal Trust (NY: VKQ )

9.940 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2018 8.586 8.586 8.586 0 +0.01(+0.09%)
Mar 28, 2018 8.563 8.608 8.541 8.578 96,745 +0.01(+0.17%)
Mar 27, 2018 8.519 8.563 8.505 8.563 230,213 +0.06(+0.69%)
Mar 26, 2018 8.497 8.512 8.453 8.505 181,082 +0.01(+0.17%)
Mar 23, 2018 8.519 8.519 8.479 8.490 169,610 -0.03(-0.34%)
Mar 22, 2018 8.519 8.549 8.512 8.519 149,086 +0.00(+0.00%)
Mar 21, 2018 8.497 8.534 8.483 8.519 210,892 +0.01(+0.17%)
Mar 20, 2018 8.490 8.505 8.483 8.505 155,201 +0.00(+0.00%)
Mar 19, 2018 8.519 8.519 8.475 8.505 182,778 -0.02(-0.26%)
Mar 16, 2018 8.519 8.535 8.505 8.527 230,388 +0.01(+0.09%)
Mar 15, 2018 8.527 8.551 8.519 8.519 183,412 -0.01(-0.09%)
Mar 14, 2018 8.586 8.586 8.519 8.527 219,846 -0.02(-0.29%)
Mar 13, 2018 8.581 8.595 8.544 8.552 197,250 -0.04(-0.51%)
Mar 12, 2018 8.566 8.595 8.544 8.595 130,732 +0.02(+0.26%)
Mar 09, 2018 8.581 8.589 8.552 8.573 216,294 -0.02(-0.26%)
Mar 08, 2018 8.588 8.603 8.566 8.595 126,705 +0.01(+0.17%)
Mar 07, 2018 8.617 8.581 102,196 -0.03(-0.34%)
Mar 06, 2018 8.588 8.614 8.573 8.610 248,378 +0.01(+0.08%)
Mar 05, 2018 8.588 8.603 8.566 8.603 134,810 +0.01(+0.17%)
Mar 02, 2018 8.603 8.617 8.581 8.588 104,658 +0.00(+0.00%)
Mar 01, 2018 8.647 8.668 8.588 8.588 212,360 -0.05(-0.59%)
Feb 28, 2018 8.668 8.676 8.632 8.639 146,714 -0.01(-0.17%)
Feb 27, 2018 8.683 8.690 8.610 8.654 204,585 -0.01(-0.17%)
Feb 26, 2018 8.676 8.705 8.657 8.668 208,304 +0.01(+0.17%)
Feb 23, 2018 8.617 8.661 8.610 8.654 221,586 +0.05(+0.59%)
Feb 22, 2018 8.654 8.661 8.595 8.603 96,901 -0.05(-0.59%)
Feb 21, 2018 8.690 8.690 8.639 8.654 99,847 -0.02(-0.25%)
Feb 20, 2018 8.698 8.712 8.668 8.676 210,021 -0.02(-0.25%)
Feb 16, 2018 8.698 8.698 8.698 0 -0.02(-0.25%)
Feb 15, 2018 8.661 8.727 8.632 8.720 265,688 +0.06(+0.68%)
Feb 14, 2018 8.647 8.676 8.647 8.661 126,384 -0.01(-0.09%)
Feb 13, 2018 8.633 8.684 8.618 8.669 146,928 +0.02(+0.25%)
Feb 12, 2018 8.633 8.662 8.618 8.647 214,759 +0.04(+0.51%)
Feb 09, 2018 8.655 8.676 8.596 8.604 240,315 -0.07(-0.75%)
Feb 08, 2018 8.655 8.698 8.625 8.669 244,641 -0.02(-0.25%)
Feb 07, 2018 8.647 8.742 8.647 8.691 291,818 +0.07(+0.84%)
Feb 06, 2018 8.393 8.655 8.385 8.618 556,094 +0.11(+1.25%)
Feb 05, 2018 8.582 8.596 8.582 8.512 424,472 -0.09(-1.07%)
Feb 02, 2018 8.655 8.662 8.589 8.604 360,832 -0.07(-0.84%)
Feb 01, 2018 8.662 8.727 8.658 8.676 306,920 +0.01(+0.08%)
Jan 31, 2018 8.735 8.749 8.640 8.669 874,981 -0.05(-0.58%)
Jan 30, 2018 8.764 8.764 8.742 8.720 730,656 -0.07(-0.83%)
Jan 29, 2018 8.909 8.916 8.771 8.793 459,628 -0.15(-1.71%)
Jan 26, 2018 8.938 8.953 8.916 8.945 290,941 +0.00(+0.00%)
Jan 25, 2018 8.945 8.960 8.938 8.945 179,429 -0.01(-0.08%)
Jan 24, 2018 9.004 9.011 8.953 8.953 180,159 -0.06(-0.65%)
Jan 23, 2018 9.047 9.047 9.004 9.011 121,604 -0.00(-0.01%)
Jan 22, 2018 8.997 9.026 8.997 9.012 172,064 +0.02(+0.24%)
Jan 19, 2018 9.062 9.084 8.990 8.990 171,524 -0.07(-0.80%)
Jan 18, 2018 9.041 9.084 9.033 9.062 149,666 -0.01(-0.08%)
Jan 17, 2018 9.084 9.091 9.048 9.069 160,073 +0.00(+0.00%)
Jan 16, 2018 9.048 9.084 9.041 9.069 218,816 +0.01(+0.08%)
Jan 12, 2018 9.062 9.062 9.062 0 +0.01(+0.16%)
Jan 11, 2018 9.069 9.113 9.041 9.048 149,922 -0.01(-0.08%)
Jan 10, 2018 9.062 9.062 9.026 9.055 306,150 -0.03(-0.32%)
Jan 09, 2018 9.149 9.149 9.069 9.084 233,719 -0.07(-0.79%)
Jan 08, 2018 9.120 9.164 9.120 9.156 96,798 +0.02(+0.24%)
Jan 05, 2018 9.164 9.164 9.098 9.135 181,700 -0.03(-0.32%)
Jan 04, 2018 9.149 9.170 9.106 9.164 234,820 +0.01(+0.16%)
Jan 03, 2018 9.084 9.156 9.084 9.149 158,948 +0.06(+0.64%)
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.