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

Invesco Municipal Trust (NY: VKQ )

9.730 +0.060 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 8.527 8.543 8.471 8.477 128,176 -0.04(-0.52%)
Jul 30, 2012 8.499 8.532 8.455 8.521 110,548 +0.00(+0.00%)
Jul 27, 2012 8.504 8.532 8.455 8.521 125,436 +0.06(+0.65%)
Jul 26, 2012 8.504 8.504 8.449 8.466 91,498 -0.02(-0.20%)
Jul 25, 2012 8.400 8.493 8.394 8.482 134,036 +0.07(+0.85%)
Jul 24, 2012 8.389 8.438 8.389 8.411 114,479 +0.01(+0.07%)
Jul 23, 2012 8.366 8.455 8.364 8.405 102,835 +0.04(+0.46%)
Jul 20, 2012 8.344 8.427 8.328 8.366 151,334 +0.00(+0.00%)
Jul 19, 2012 8.317 8.372 8.317 8.366 90,869 +0.04(+0.53%)
Jul 18, 2012 8.311 8.333 8.295 8.322 104,534 +0.04(+0.47%)
Jul 17, 2012 8.278 8.322 8.272 8.284 115,176 +0.00(+0.00%)
Jul 16, 2012 8.267 8.333 8.267 8.284 106,006 +0.00(+0.00%)
Jul 13, 2012 8.311 8.366 8.284 8.284 149,697 -0.03(-0.33%)
Jul 12, 2012 8.366 8.433 8.306 8.311 125,338 -0.13(-1.51%)
Jul 11, 2012 8.471 8.509 8.422 8.438 155,083 -0.06(-0.71%)
Jul 10, 2012 8.488 8.499 8.438 8.499 128,730 +0.04(+0.46%)
Jul 09, 2012 8.449 8.482 8.438 8.460 96,910 +0.01(+0.13%)
Jul 06, 2012 8.389 8.471 8.389 8.449 270,067 +0.03(+0.33%)
Jul 05, 2012 8.333 8.422 8.317 8.422 200,166 +0.06(+0.73%)
Jul 03, 2012 8.361 8.372 8.350 8.361 57,015 +0.03(+0.33%)
Jul 02, 2012 8.317 8.366 8.317 8.333 144,006 +0.01(+0.07%)
Jun 29, 2012 8.311 8.339 8.245 8.328 112,558 +0.06(+0.67%)
Jun 28, 2012 8.157 8.273 8.134 8.273 160,133 +0.12(+1.42%)
Jun 27, 2012 8.046 8.168 8.046 8.157 164,291 +0.08(+0.96%)
Jun 26, 2012 8.074 8.085 8.019 8.079 106,500 +0.02(+0.21%)
Jun 25, 2012 8.090 8.090 8.013 8.063 78,121 -0.01(-0.14%)
Jun 22, 2012 8.118 8.118 8.046 8.074 84,622 -0.01(-0.14%)
Jun 21, 2012 8.079 8.146 8.079 8.085 126,350 -0.01(-0.07%)
Jun 20, 2012 8.052 8.118 8.052 8.090 121,889 +0.01(+0.14%)
Jun 19, 2012 8.079 8.162 8.046 8.079 127,703 -0.03(-0.41%)
Jun 18, 2012 7.963 8.112 7.963 8.112 173,410 +0.14(+1.73%)
Jun 15, 2012 8.063 8.096 7.963 7.974 217,916 -0.09(-1.16%)
Jun 14, 2012 8.112 8.134 8.068 8.068 216,512 -0.08(-0.95%)
Jun 13, 2012 8.284 8.299 8.146 8.146 150,116 -0.14(-1.73%)
Jun 12, 2012 8.361 8.394 8.289 8.289 102,325 -0.05(-0.60%)
Jun 11, 2012 8.394 8.394 8.306 8.339 90,815 -0.03(-0.40%)
Jun 08, 2012 8.344 8.389 8.328 8.372 96,351 -0.01(-0.13%)
Jun 07, 2012 8.444 8.444 8.333 8.383 102,272 +0.03(+0.40%)
Jun 06, 2012 8.366 8.377 8.350 8.350 96,483 -0.01(-0.07%)
Jun 05, 2012 8.339 8.366 8.317 8.355 107,873 +0.03(+0.40%)
Jun 04, 2012 8.278 8.339 8.256 8.322 108,192 +0.01(+0.13%)
Jun 01, 2012 8.239 8.339 8.239 8.311 90,835 -0.02(-0.20%)
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%)
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.