Canada markets closed

Invesco Municipal Trust (VKQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.40+0.06 (+0.64%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.379.409.359.409.4087,026
May 01, 20249.359.369.319.349.3493,500
Apr 30, 20249.339.359.279.309.30120,800
Apr 29, 20249.299.339.249.339.3379,600
Apr 26, 20249.259.289.239.269.2666,100
Apr 25, 20249.259.259.199.209.2071,600
Apr 24, 20249.319.329.299.319.31142,000
Apr 23, 20249.279.319.249.319.31146,600
Apr 22, 20249.239.249.229.249.24162,100
Apr 19, 20249.269.289.229.229.22139,300
Apr 18, 20249.249.269.189.229.22149,600
Apr 17, 20249.239.259.229.249.2458,200
Apr 16, 20249.189.259.159.219.21136,200
Apr 15, 20249.209.249.189.219.21206,200
Apr 15, 20240.039 Dividend
Apr 12, 20249.289.339.289.289.2481,700
Apr 11, 20249.309.309.259.269.2249,300
Apr 10, 20249.329.329.219.259.21141,600
Apr 09, 20249.379.409.369.379.33148,100
Apr 08, 20249.399.449.359.379.33118,900
Apr 05, 20249.399.419.369.379.33133,000
Apr 04, 20249.469.469.409.419.3744,000
Apr 03, 20249.419.439.389.429.38122,800
Apr 02, 20249.449.479.439.469.42119,700
Apr 01, 20249.669.669.479.499.45153,000
Mar 28, 20249.589.709.549.709.66136,800
Mar 27, 20249.579.609.549.559.5193,500
Mar 26, 20249.589.609.559.569.5277,600
Mar 25, 20249.609.609.559.569.5263,400
Mar 22, 20249.619.649.599.609.5683,400
Mar 21, 20249.659.679.579.579.53175,600
Mar 20, 20249.619.659.609.649.6093,600
Mar 19, 20249.639.669.639.649.6066,400
Mar 18, 20249.609.669.609.629.5871,200
Mar 15, 20249.569.599.539.599.5563,800
Mar 14, 20249.639.649.529.559.51104,700
Mar 14, 20240.039 Dividend
Mar 13, 20249.729.739.689.699.6166,200
Mar 12, 20249.749.759.709.729.64103,000
Mar 11, 20249.759.769.739.749.6693,600
Mar 08, 20249.699.739.699.729.64168,300
Mar 07, 20249.659.679.639.669.58150,000
Mar 06, 20249.589.629.589.619.5377,100
Mar 05, 20249.539.599.539.589.50102,700
Mar 04, 20249.539.589.519.529.4485,700
Mar 01, 20249.549.609.549.579.4965,600
Feb 29, 20249.569.619.569.589.5050,900
Feb 28, 20249.509.559.509.549.4642,300
Feb 27, 20249.529.559.489.509.42103,300
Feb 26, 20249.599.599.499.529.4446,300
Feb 23, 20249.579.599.559.589.5080,400
Feb 22, 20249.629.629.569.589.5032,500
Feb 21, 20249.569.619.569.579.49124,500
Feb 20, 20249.579.579.549.559.4772,700
Feb 16, 20249.559.569.509.559.4784,700
Feb 15, 20249.589.619.509.609.52110,200
Feb 15, 20240.039 Dividend
Feb 14, 20249.509.569.509.569.4476,100
Feb 13, 20249.509.549.499.509.3883,300
Feb 12, 20249.539.619.539.589.4695,300
Feb 09, 20249.559.589.539.559.4386,800
Feb 08, 20249.519.549.509.529.40144,800
Feb 07, 20249.549.569.499.519.39166,200
Feb 06, 20249.449.539.449.529.40176,600
Feb 05, 20249.479.489.429.449.32187,500
Feb 02, 20249.549.569.499.529.40267,800
Feb 01, 20249.559.639.559.609.48120,900
Jan 31, 20249.519.599.489.509.38173,300
Jan 30, 20249.459.469.419.459.33106,200
Jan 29, 20249.379.439.339.439.31169,000
Jan 26, 20249.369.409.309.329.21112,900
Jan 25, 20249.409.419.369.369.25138,400
Jan 24, 20249.369.389.329.369.25218,900
Jan 23, 20249.349.369.309.319.2097,700
Jan 22, 20249.359.429.349.369.2583,100
Jan 19, 20249.319.329.219.309.19161,400
Jan 18, 20249.359.359.269.309.192,537,400
Jan 17, 20249.429.429.329.339.22126,500
Jan 16, 20249.469.499.429.449.32297,400
Jan 16, 20240.035 Dividend
Jan 12, 20249.509.539.509.509.35174,800
Jan 11, 20249.479.509.469.509.35148,500
Jan 10, 20249.549.549.469.489.33208,800
Jan 09, 20249.619.619.519.549.3968,800
Jan 08, 20249.529.629.529.619.46114,300
Jan 05, 20249.539.539.479.509.35144,600
Jan 04, 20249.569.569.499.519.36148,300
Jan 03, 20249.549.589.529.589.4385,200
Jan 02, 20249.529.579.499.549.39134,600
Dec 29, 20239.369.549.369.539.38418,800
Dec 28, 20239.489.489.399.459.30250,400
Dec 27, 20239.419.479.419.469.31395,000
Dec 26, 20239.459.469.389.409.25390,200
Dec 22, 20239.489.529.419.459.30316,300
Dec 21, 20239.519.549.429.439.28380,200
Dec 20, 20239.499.549.459.499.34338,700
Dec 19, 20239.549.559.459.509.35585,200
Dec 18, 20239.459.489.439.479.32249,900
Dec 15, 20239.479.539.449.489.33208,500
Dec 14, 20239.409.509.399.499.34212,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...