Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE) Historical Stock Prices

VKI 
$12.73
*  
0.01
0.08%
Get VKI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading VKI now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.78 12.8199 12.73 12.73 105,856
05/02/2016 12.79 12.8199 12.73 12.73 105,856
04/29/2016 12.73 12.78 12.66 12.74 123,008
04/28/2016 12.68 12.77 12.63 12.63 120,020
04/27/2016 12.67 12.72 12.62 12.72 119,051
04/26/2016 12.7 12.75 12.63 12.6392 121,476
04/25/2016 12.71 12.72 12.65 12.65 141,548
04/22/2016 12.8 12.83 12.72 12.75 69,148
04/21/2016 12.81 12.83 12.76 12.76 70,215
04/20/2016 12.69 12.8 12.69 12.8 87,482
04/19/2016 12.77 12.81 12.65 12.7 128,901
04/18/2016 12.71 12.8 12.71 12.8 108,841
04/15/2016 12.67 12.73 12.66 12.73 73,489
04/14/2016 12.69 12.72 12.63 12.64 102,253
04/13/2016 12.69 12.74 12.63 12.67 140,803
04/12/2016 12.69 12.72 12.66 12.71 72,782
04/11/2016 12.74 12.74 12.63 12.65 100,154
04/08/2016 12.72 12.75 12.7 12.75 82,424
04/07/2016 12.7 12.73 12.66 12.67 101,810
04/06/2016 12.65 12.73 12.61 12.66 84,318
04/05/2016 12.62 12.65 12.55 12.63 118,886
04/04/2016 12.49 12.56 12.48 12.555 94,655
04/01/2016 12.43 12.55 12.43 12.49 101,125
03/31/2016 12.45 12.54 12.3729 12.39 127,155
03/30/2016 12.38 12.44 12.312 12.37 98,627
03/29/2016 12.29 12.34 12.25 12.28 99,898
03/28/2016 12.25 12.29 12.22 12.29 99,618
03/24/2016 12.34 12.36 12.21 12.21 125,183
03/23/2016 12.48 12.48 12.34 12.34 187,843
03/22/2016 12.45 12.49 12.43 12.49 131,042
03/21/2016 12.4 12.44 12.4 12.42 60,409
03/18/2016 12.45 12.45 12.35 12.41 100,555
03/17/2016 12.34 12.4 12.34 12.4 95,459
03/16/2016 12.26 12.32 12.23 12.26 108,218
03/15/2016 12.29 12.3 12.21 12.21 95,620
03/14/2016 12.3 12.3 12.23 12.26 107,781
03/11/2016 12.3 12.3 12.2 12.2 62,973
03/10/2016 12.26 12.3 12.22 12.27 106,357
03/09/2016 12.35 12.385 12.3 12.32 130,071
03/08/2016 12.26 12.34 12.26 12.3 92,947
03/07/2016 12.27 12.32 12.21 12.32 135,558
03/04/2016 12.22 12.3 12.2 12.24 189,231
03/03/2016 12.16 12.23 12.14 12.22 100,987
03/02/2016 12.1 12.18 12.0661 12.13 111,118
03/01/2016 12.19 12.24 12.1 12.1 189,380
02/29/2016 12.2 12.2 12.12 12.12 93,623
02/26/2016 12.24 12.24 12.13 12.13 74,333
02/25/2016 12.26 12.3 12.19 12.24 134,377
02/24/2016 12.25 12.35 12.25 12.25 264,568
02/23/2016 12.13 12.26 12.1 12.25 160,954
02/22/2016 12.21 12.21 12.07 12.1 106,307
02/19/2016 12.09 12.22 12.07 12.13 149,335
02/18/2016 12.02 12.16 12.02 12.06 198,544
02/17/2016 12.06 12.12 11.95 12.04 256,871
02/16/2016 12.03 12.08 11.96 12.03 151,119
02/12/2016 12.21 12.25 12.06 12.07 101,068
02/11/2016 12.26 12.32 12.17 12.17 74,621
02/10/2016 12.22 12.29 12.18 12.25 63,282
02/09/2016 12.29 12.3 12.2279 12.23 130,526
02/08/2016 12.28 12.29 12.22 12.29 94,274
02/05/2016 12.16 12.28 12.16 12.22 83,275
02/04/2016 12.26 12.26 12.16 12.16 119,794
02/03/2016 12.2 12.24 12.18 12.24 109,808
02/02/2016 12.14 12.22 12.1201 12.16 139,582
02/01/2016 12.09 12.14 12.07 12.14 99,435
01/29/2016 12.07 12.11 12 12.08 99,242
01/28/2016 12.02 12.02 11.94 11.98 121,861
01/27/2016 12.05 12.05 11.96 11.96 128,962
01/26/2016 12.01 12.08 11.97 12.02 146,042
01/25/2016 11.96 12.06 11.91 11.96 150,244
01/22/2016 11.91 11.94 11.865 11.94 64,053
01/21/2016 11.77 11.86 11.76 11.83 162,150
01/20/2016 11.94 11.9599 11.68 11.75 241,072
01/19/2016 11.93 11.99 11.89 11.89 106,358
01/15/2016 11.75 11.99 11.75 11.9 177,569
01/14/2016 11.82 11.89 11.78 11.79 115,840
01/13/2016 12 12 11.79 11.8 212,750
01/12/2016 12 12.05 11.98 12.03 96,432
01/11/2016 11.99 12.04 11.93 11.96 164,680
01/08/2016 11.92 12.01 11.92 12 214,263
01/07/2016 12 12 11.91 11.92 159,011
01/06/2016 11.9 11.9636 11.87 11.91 177,137
01/05/2016 11.81 11.88 11.804 11.84 143,392
01/04/2016 11.78 11.84 11.74 11.77 128,621
12/31/2015 11.82 11.86 11.76 11.78 105,845
12/30/2015 11.74 11.79 11.6801 11.77 130,018
12/29/2015 11.66 11.7268 11.64 11.71 159,213
12/28/2015 11.6 11.66 11.58 11.63 145,547
12/24/2015 11.59 11.61 11.55 11.57 58,091
12/23/2015 11.65 11.7 11.4 11.56 362,057
12/22/2015 11.63 11.65 11.6 11.62 118,215
12/21/2015 11.56 11.65 11.56 11.61 117,571
12/18/2015 11.54 11.64 11.54 11.55 181,854
12/17/2015 11.52 11.59 11.47 11.57 199,084
12/16/2015 11.4 11.45 11.39 11.44 211,611
12/15/2015 11.4 11.48 11.4 11.426 200,661
12/14/2015 11.53 11.53 11.36 11.36 200,007
12/11/2015 11.51 11.55 11.47 11.49 123,790
12/10/2015 11.47 11.52 11.45 11.52 79,308
12/09/2015 11.47 11.52 11.434 11.47 74,810
12/08/2015 11.49 11.55 11.49 11.53 85,855
12/07/2015 11.5 11.51 11.45 11.45 141,870
12/04/2015 11.42 11.52 11.4092 11.49 129,426
12/03/2015 11.48 11.48 11.4 11.45 114,715
12/02/2015 11.57 11.57 11.48 11.48 125,444
12/01/2015 11.52 11.56 11.52 11.52 90,211
11/30/2015 11.49 11.54 11.47 11.47 140,324
11/27/2015 11.49 11.49 11.4699 11.49 29,382
11/25/2015 11.48 11.49 11.44 11.49 47,617
11/24/2015 11.48 11.51 11.39 11.46 107,841
11/23/2015 11.36 11.5 11.36 11.46 112,382
11/20/2015 11.42 11.42 11.32 11.34 190,048
11/19/2015 11.32 11.385 11.31 11.38 57,300
11/18/2015 11.33 11.35 11.32 11.32 28,520
11/17/2015 11.32 11.336 11.29 11.31 64,850
11/16/2015 11.35 11.39 11.32 11.32 64,542
11/13/2015 11.31 11.38 11.28 11.36 61,942
11/12/2015 11.36 11.36 11.28 11.28 105,435
11/11/2015 11.34 11.4 11.29 11.4 161,387
11/10/2015 11.28 11.32 11.24 11.32 116,173
11/09/2015 11.25 11.25 11.14 11.25 109,521
11/06/2015 11.38 11.38 11.25 11.25 188,269
11/05/2015 11.49 11.54 11.4 11.4 105,573
11/04/2015 11.47 11.53 11.45 11.49 162,385
11/03/2015 11.56 11.57 11.5 11.53 94,239
11/02/2015 11.5 11.53 11.4687 11.53 126,591
10/30/2015 11.44 11.48 11.39 11.48 76,425
10/29/2015 11.33 11.41 11.3 11.39 77,225
10/28/2015 11.32 11.35 11.28 11.34 189,150
10/27/2015 11.41 11.43 11.28 11.29 231,813
10/26/2015 11.42 11.44 11.32 11.32 160,229
10/23/2015 11.36 11.4 11.34 11.4 41,664
10/22/2015 11.32 11.41 11.31 11.33 182,639
10/21/2015 11.35 11.4 11.3101 11.33 279,822
10/20/2015 11.37 11.43 11.36 11.37 117,621
10/19/2015 11.38 11.5 11.35 11.36 129,708
10/16/2015 11.4 11.43 11.35 11.35 80,953
10/15/2015 11.39 11.43 11.35 11.35 64,378
10/14/2015 11.35 11.5 11.33 11.37 88,765
10/13/2015 11.36 11.38 11.32 11.32 40,095
10/12/2015 11.43 11.48 11.4 11.41 77,544
10/09/2015 11.42 11.42 11.38 11.4 44,928
10/08/2015 11.42 11.44 11.38 11.44 31,888
10/07/2015 11.41 11.45 11.38 11.39 100,758
10/06/2015 11.42 11.4399 11.4 11.41 48,313
10/05/2015 11.43 11.44 11.39 11.4 111,230
10/02/2015 11.4 11.45 11.37 11.41 109,030
10/01/2015 11.35 11.39 11.34 11.37 47,764
09/30/2015 11.3 11.35 11.27 11.35 79,544
09/29/2015 11.22 11.316 11.22 11.3 73,123
09/28/2015 11.27 11.31 11.19 11.19 52,264
09/25/2015 11.22 11.31 11.2 11.29 96,655
09/24/2015 11.32 11.32 11.23 11.24 40,553
09/23/2015 11.29 11.31 11.25 11.29 50,173
09/22/2015 11.18 11.28 11.17 11.28 34,058
09/21/2015 11.17 11.22 11.17 11.1899 30,249
09/18/2015 11.13 11.29 11.122 11.205 55,530
09/17/2015 11.05 11.16 11.0001 11.13 84,463
09/16/2015 11 11.05 10.99 11.03 54,787
09/15/2015 11.08 11.08 11 11.0155 48,785
09/14/2015 11.1 11.12 11.08 11.08 80,491
09/11/2015 11.08 11.09 11.05 11.06 45,263
09/10/2015 11.12 11.13 11.05 11.05 82,292
09/09/2015 11.13 11.18 11.125 11.18 60,187
09/08/2015 11.11 11.16 11.1 11.12 60,434
09/04/2015 11.03 11.11 11.02 11.11 74,895
09/03/2015 11.02 11.04 10.98 11.03 95,085
09/02/2015 11.02 11.02 10.98 10.98 103,856
09/01/2015 11.02 11.04 10.99 11.04 70,764
08/31/2015 11.05 11.06 10.98 11.01 74,010
08/28/2015 11.02 11.03 10.99 11 66,677
08/27/2015 11.05 11.05 11 11.02 90,235
08/26/2015 11.08 11.08 10.96 11.01 134,898
08/25/2015 11.05 11.06 11.03 11.04 61,842
08/24/2015 11.06 11.11 10.93 11.05 101,504
08/21/2015 11.24 11.24 11.1644 11.1644 59,283
08/20/2015 11.26 11.26 11.19 11.2 43,172
08/19/2015 11.24 11.24 11.18 11.23 25,979
08/18/2015 11.21 11.24 11.16 11.24 63,128
08/17/2015 11.23 11.25 11.2 11.24 58,893
08/14/2015 11.2 11.2399 11.17 11.22 65,143
08/13/2015 11.22 11.24 11.14 11.24 57,895
08/12/2015 11.16 11.22 11.16 11.2199 78,323
08/11/2015 11.07 11.16 11.06 11.16 44,854
08/10/2015 11.12 11.13 11.08 11.08 70,666
08/07/2015 11.1 11.13 11.08 11.12 85,939
08/06/2015 11.01 11.08 10.99 11.03 81,931
08/05/2015 11.1 11.1 11 11 52,472
08/04/2015 11.14 11.14 11.1 11.1 53,621
08/03/2015 11.1 11.16 11.09 11.14 73,392
07/31/2015 11.09 11.12 11.07 11.07 68,679
07/30/2015 11.09 11.1 11.04 11.04 69,839
07/29/2015 11.1 11.12 11.04 11.08 106,541
07/28/2015 11.07 11.12 11.043 11.08 90,742
07/27/2015 11.06 11.1 11.06 11.07 41,713
07/24/2015 11.04 11.06 11.03 11.04 33,229
07/23/2015 11.03 11.03 11 11.02 56,815
07/22/2015 11.03 11.03 11 11.02 57,195
07/21/2015 11.04 11.07 10.98 11.07 63,471
07/20/2015 11.07 11.079 11.02 11.04 38,398
07/17/2015 11.09 11.09 11.05 11.05 18,243
07/16/2015 11.04 11.09 11.019 11.09 87,190
07/15/2015 11.02 11.05 10.99 11.02 60,412
07/14/2015 11.03 11.03 10.99 11.02 46,288
07/13/2015 11.01 11.05 10.98 11 70,304
07/10/2015 11.04 11.04 10.98 11.03 67,800
07/09/2015 11.08 11.08 11.03 11.06 25,273
07/08/2015 11.13 11.18 11.1094 11.12 60,690
07/07/2015 11.06 11.12 11.05 11.12 73,985
07/06/2015 11.01 11.01 10.95 11.01 81,360
07/02/2015 11.03 11.03 10.93 10.99 71,820
07/01/2015 11 11.01 10.9401 11.01 119,977
06/30/2015 10.86 10.98 10.85 10.97 142,035
06/29/2015 10.93 10.94 10.82 10.88 99,563
06/26/2015 10.93 10.95 10.89 10.92 90,833
06/25/2015 11.07 11.08 10.96 10.96 195,959
06/24/2015 11.11 11.11 11.05 11.05 36,219
06/23/2015 11.08 11.13 11.05 11.07 83,981
06/22/2015 11.12 11.12 11.05 11.09 52,278
06/19/2015 11.15 11.15 11.09 11.12 42,066
06/18/2015 11.04 11.14 11.04 11.1356 99,928
06/17/2015 11.05 11.08 11.01 11.04 82,037
06/16/2015 11.04 11.08 11.02 11.05 39,959
06/15/2015 11.01 11.1 11.01 11.01 116,585
06/12/2015 10.97 11.07 10.91 10.96 117,629
06/11/2015 10.8 10.96 10.78 10.96 348,380
06/10/2015 10.85 10.92 10.8 10.8 262,005
06/09/2015 10.94 10.94 10.83 10.88 224,310
06/08/2015 11.08 11.13 11 11 150,090
06/05/2015 11.08 11.12 11 11.05 203,529
06/04/2015 11.19 11.21 11.12 11.12 166,302
06/03/2015 11.23 11.23 11.15 11.19 208,889
06/02/2015 11.24 11.27 11.23 11.25 78,341
06/01/2015 11.25 11.3099 11.232 11.24 158,161
05/29/2015 11.3 11.3 11.24 11.25 124,014
05/28/2015 11.25 11.27 11.23 11.27 74,533
05/27/2015 11.28 11.28 11.24 11.25 186,395
05/26/2015 11.3 11.3 11.24 11.27 70,379
05/22/2015 11.29 11.2999 11.25 11.29 77,331
05/21/2015 11.4 11.4 11.29 11.3 94,152
05/20/2015 11.4 11.4 11.33 11.36 53,067
05/19/2015 11.38 11.4 11.35 11.37 72,285
05/18/2015 11.49 11.49 11.36 11.43 89,494
05/15/2015 11.42 11.52 11.4 11.5 101,146
05/14/2015 11.34 11.5 11.33 11.42 67,274
05/13/2015 11.32 11.34 11.3 11.3 80,953
05/12/2015 11.28 11.33 11.26 11.32 79,260
05/11/2015 11.48 11.48 11.31 11.31 169,129
05/08/2015 11.5 11.53 11.5 11.52 54,976
05/07/2015 11.41 11.51 11.4 11.49 75,573
05/06/2015 11.54 11.54 11.39 11.39 107,387
05/05/2015 11.55 11.57 11.5 11.55 96,964
05/04/2015 11.58 11.62 11.53 11.53 98,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?