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

Invesco Municipal Trust (NY: VKQ )

10.02 +0.06 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 7.345 450,722 -0.13(-1.77%)
May 30, 2013 7.461 7.494 7.433 7.477 244,211 -0.01(-0.07%)
May 29, 2013 7.593 7.593 7.417 7.483 283,230 -0.10(-1.38%)
May 28, 2013 7.671 7.698 7.582 7.588 214,410 -0.10(-1.29%)
May 24, 2013 7.693 7.694 7.671 7.687 203,161 -0.04(-0.50%)
May 23, 2013 7.709 7.731 7.693 7.726 127,741 +0.01(+0.07%)
May 22, 2013 7.682 7.731 7.682 7.720 185,426 +0.03(+0.43%)
May 21, 2013 7.709 7.715 7.671 7.687 217,429 -0.03(-0.43%)
May 20, 2013 7.709 7.770 7.709 7.720 185,372 +0.02(+0.22%)
May 17, 2013 7.704 7.704 7.654 7.704 156,321 +0.02(+0.22%)
May 16, 2013 7.649 7.704 7.649 7.687 125,858 +0.03(+0.43%)
May 15, 2013 7.693 7.698 7.649 7.654 242,280 -0.04(-0.57%)
May 13, 2013 7.814 7.814 7.687 7.698 277,383 -0.09(-1.20%)
May 10, 2013 7.809 7.842 7.787 7.792 135,993 -0.03(-0.42%)
May 09, 2013 7.836 7.842 7.803 7.825 175,001 -0.04(-0.56%)
May 08, 2013 7.864 7.875 7.825 7.869 267,695 -0.01(-0.07%)
May 07, 2013 7.792 7.886 7.792 7.875 209,316 +0.07(+0.85%)
May 06, 2013 7.809 7.831 7.803 7.809 110,698 -0.01(-0.14%)
May 03, 2013 7.842 7.858 7.814 7.820 180,057 -0.04(-0.49%)
May 02, 2013 7.864 7.887 7.853 7.858 145,893 -0.01(-0.14%)
May 01, 2013 7.853 7.891 7.853 7.869 164,870 -0.01(-0.07%)
Apr 30, 2013 7.886 7.886 7.842 7.875 223,681 -0.01(-0.14%)
Apr 29, 2013 7.825 7.886 7.814 7.886 240,299 +0.05(+0.63%)
Apr 26, 2013 7.842 7.864 7.836 7.837 190,569 -0.02(-0.20%)
Apr 25, 2013 7.831 7.880 7.825 7.853 167,268 +0.01(+0.14%)
Apr 24, 2013 7.908 7.908 7.842 7.842 128,522 -0.05(-0.63%)
Apr 23, 2013 7.858 7.908 7.858 7.891 137,259 +0.03(+0.35%)
Apr 22, 2013 7.825 7.875 7.820 7.864 144,169 +0.03(+0.35%)
Apr 19, 2013 7.820 7.847 7.803 7.836 114,890 +0.03(+0.35%)
Apr 18, 2013 7.776 7.842 7.776 7.809 164,731 +0.03(+0.35%)
Apr 17, 2013 7.776 7.809 7.770 7.781 104,738 +0.01(+0.07%)
Apr 16, 2013 7.825 7.825 7.776 7.776 111,435 -0.04(-0.56%)
Apr 15, 2013 7.847 7.864 7.787 7.820 157,218 -0.06(-0.77%)
Apr 12, 2013 7.814 7.880 7.792 7.880 114,825 +0.07(+0.92%)
Apr 11, 2013 7.831 7.831 7.792 7.809 108,500 -0.01(-0.14%)
Apr 10, 2013 7.803 7.836 7.770 7.820 173,756 +0.00(+0.00%)
Apr 09, 2013 7.825 7.847 7.787 7.820 197,092 -0.03(-0.42%)
Apr 08, 2013 7.880 7.880 7.831 7.853 131,446 -0.02(-0.21%)
Apr 05, 2013 7.770 7.875 7.770 7.869 385,510 +0.09(+1.21%)
Apr 04, 2013 7.759 7.803 7.753 7.776 151,367 +0.01(+0.14%)
Apr 03, 2013 7.753 7.787 7.709 7.764 198,681 +0.00(+0.00%)
Apr 02, 2013 7.792 7.792 7.726 7.764 193,247 -0.03(-0.35%)
Apr 01, 2013 7.737 7.792 7.737 7.792 236,908 +0.02(+0.28%)
Mar 28, 2013 7.726 7.770 7.720 7.770 199,721 +0.07(+0.93%)
Mar 27, 2013 7.654 7.726 7.654 7.698 179,137 +0.03(+0.43%)
Mar 26, 2013 7.632 7.676 7.599 7.665 256,834 -0.01(-0.14%)
Mar 25, 2013 7.682 7.709 7.620 7.676 274,507 -0.05(-0.64%)
Mar 22, 2013 7.715 7.770 7.676 7.726 318,858 -0.03(-0.43%)
Mar 21, 2013 7.753 7.806 7.696 7.759 247,101 +0.00(+0.00%)
Mar 20, 2013 7.665 7.764 7.665 7.759 286,064 +0.09(+1.22%)
Mar 19, 2013 7.665 7.698 7.599 7.665 413,521 +0.02(+0.29%)
Mar 18, 2013 7.439 7.687 7.439 7.643 458,786 +0.14(+1.84%)
Mar 15, 2013 7.477 7.555 7.411 7.505 649,761 -0.04(-0.59%)
Mar 14, 2013 7.599 7.610 7.494 7.549 595,792 -0.07(-0.94%)
Mar 13, 2013 7.676 7.687 7.604 7.621 368,523 -0.06(-0.72%)
Mar 12, 2013 7.698 7.704 7.632 7.676 420,355 -0.06(-0.71%)
Mar 11, 2013 7.820 7.847 7.698 7.731 380,467 -0.13(-1.62%)
Mar 08, 2013 7.958 7.974 7.803 7.858 251,858 -0.11(-1.39%)
Mar 07, 2013 8.041 8.041 7.958 7.969 208,429 -0.09(-1.16%)
Mar 06, 2013 7.985 8.063 7.985 8.063 276,141 +0.06(+0.69%)
Mar 05, 2013 7.996 8.013 7.969 8.007 266,139 -0.01(-0.07%)
Mar 04, 2013 8.041 8.046 7.952 8.013 401,919 -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.