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

Invesco Municipal Trust (NY: VKQ )

9.610 +0.030 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2014 7.354 7.360 7.325 7.325 195,230 -0.02(-0.24%)
May 29, 2014 7.354 7.354 7.319 7.343 194,037 +0.01(+0.08%)
May 28, 2014 7.314 7.337 7.314 7.337 124,948 +0.03(+0.40%)
May 27, 2014 7.319 7.319 7.279 7.308 170,761 +0.01(+0.08%)
May 23, 2014 7.290 7.302 7.302 7.302 167,842 +0.04(+0.56%)
May 22, 2014 7.261 7.273 7.255 7.261 122,671 +0.01(+0.16%)
May 21, 2014 7.244 7.250 7.232 7.250 149,035 +0.00(+0.00%)
May 20, 2014 7.238 7.250 7.226 7.250 131,011 +0.03(+0.40%)
May 19, 2014 7.232 7.250 7.215 7.221 255,008 +0.00(+0.01%)
May 16, 2014 7.250 7.250 7.209 7.220 178,654 +0.01(+0.07%)
May 15, 2014 7.203 7.226 7.192 7.215 318,387 +0.05(+0.65%)
May 14, 2014 7.168 7.197 7.163 7.168 238,866 +0.01(+0.16%)
May 13, 2014 7.168 7.180 7.157 7.157 187,878 +0.00(+0.00%)
May 12, 2014 7.180 7.186 7.128 7.157 577,687 -0.01(-0.16%)
May 09, 2014 7.180 7.192 7.130 7.168 313,517 +0.00(+0.00%)
May 08, 2014 7.174 7.197 7.145 7.168 229,733 -0.00(-0.03%)
May 07, 2014 7.159 7.171 7.136 7.171 307,399 +0.02(+0.32%)
May 06, 2014 7.124 7.165 7.124 7.147 208,488 +0.02(+0.32%)
May 05, 2014 7.142 7.165 7.095 7.124 204,817 +0.00(+0.00%)
May 02, 2014 7.159 7.159 7.101 7.124 250,172 -0.05(-0.64%)
May 01, 2014 7.136 7.182 7.124 7.171 252,444 +0.08(+1.06%)
Apr 30, 2014 7.090 7.107 7.072 7.095 376,596 +0.02(+0.33%)
Apr 29, 2014 7.119 7.119 7.055 7.072 271,698 -0.02(-0.33%)
Apr 28, 2014 7.147 7.159 7.078 7.095 177,218 -0.02(-0.24%)
Apr 25, 2014 7.119 7.124 7.107 7.113 115,172 +0.02(+0.24%)
Apr 24, 2014 7.049 7.101 7.049 7.095 109,982 +0.03(+0.41%)
Apr 23, 2014 7.026 7.067 7.020 7.067 198,035 +0.06(+0.91%)
Apr 22, 2014 7.020 7.038 7.003 7.003 174,435 -0.01(-0.16%)
Apr 21, 2014 6.991 7.020 6.991 7.015 99,551 +0.05(+0.66%)
Apr 17, 2014 6.997 6.968 6.968 6.968 285,738 -0.02(-0.25%)
Apr 16, 2014 7.003 7.014 6.980 6.986 217,394 -0.03(-0.41%)
Apr 15, 2014 6.974 7.015 6.963 7.015 272,581 +0.06(+0.83%)
Apr 14, 2014 6.968 6.986 6.951 6.957 308,223 -0.02(-0.25%)
Apr 11, 2014 6.957 6.974 6.951 6.974 141,787 +0.02(+0.25%)
Apr 10, 2014 6.963 6.974 6.957 6.957 157,400 +0.01(+0.14%)
Apr 09, 2014 6.924 6.956 6.924 6.947 151,250 +0.02(+0.33%)
Apr 08, 2014 6.930 6.953 6.924 6.924 172,963 -0.01(-0.17%)
Apr 07, 2014 6.924 6.947 6.924 6.936 197,788 +0.01(+0.08%)
Apr 04, 2014 6.901 6.947 6.901 6.930 211,817 +0.03(+0.42%)
Apr 03, 2014 6.901 6.913 6.896 6.901 106,805 +0.01(+0.17%)
Apr 02, 2014 6.907 6.919 6.884 6.890 214,784 -0.03(-0.50%)
Apr 01, 2014 6.953 6.953 6.913 6.924 191,135 -0.03(-0.41%)
Mar 31, 2014 6.965 6.965 6.930 6.953 133,611 +0.00(+0.00%)
Mar 28, 2014 6.988 6.988 6.930 6.953 133,155 -0.02(-0.25%)
Mar 27, 2014 6.936 6.970 6.930 6.970 197,194 +0.06(+0.83%)
Mar 26, 2014 6.878 6.930 6.878 6.913 101,358 +0.02(+0.33%)
Mar 25, 2014 6.901 6.907 6.878 6.890 92,543 -0.02(-0.25%)
Mar 24, 2014 6.878 6.907 6.878 6.907 107,210 +0.02(+0.25%)
Mar 21, 2014 6.850 6.896 6.850 6.890 92,345 +0.03(+0.50%)
Mar 20, 2014 6.855 6.867 6.832 6.855 274,878 -0.03(-0.42%)
Mar 19, 2014 6.907 6.936 6.867 6.884 165,854 -0.03(-0.42%)
Mar 18, 2014 6.942 6.959 6.907 6.913 169,114 -0.02(-0.33%)
Mar 17, 2014 6.947 6.965 6.936 6.936 130,362 -0.01(-0.17%)
Mar 14, 2014 6.976 6.982 6.936 6.947 110,776 -0.01(-0.17%)
Mar 13, 2014 6.942 6.970 6.942 6.959 117,723 +0.02(+0.25%)
Mar 12, 2014 6.907 6.953 6.907 6.942 181,911 +0.04(+0.55%)
Mar 11, 2014 6.909 6.915 6.886 6.904 112,690 -0.01(-0.17%)
Mar 10, 2014 6.881 6.932 6.875 6.915 338,448 +0.03(+0.50%)
Mar 07, 2014 6.926 6.926 6.869 6.881 227,285 -0.08(-1.15%)
Mar 06, 2014 7.001 7.001 6.949 6.961 177,012 -0.04(-0.57%)
Mar 05, 2014 6.989 7.001 6.989 7.001 69,937 +0.02(+0.25%)
Mar 04, 2014 6.978 6.995 6.978 6.984 65,886 +0.01(+0.08%)
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.