Invesco Municipal Trust Historical Stock Prices

VKQ 
$12.23
*  
0.05
0.41%
Get VKQ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VKQ now
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.22  12.25  12.21  12.23 73,093
07/11/2014 12.22 12.25 12.21 12.23 73,093
07/10/2014 12.26 12.26 12.18 12.18 166,554
07/09/2014 12.28 12.29 12.189 12.26 126,992
07/08/2014 12.23 12.3 12.23 12.29 91,756
07/07/2014 12.19 12.29 12.18 12.18 395,499
07/03/2014 12.29 12.29 12.2 12.2 158,897
07/02/2014 12.42 12.47 12.31 12.33 204,184
07/01/2014 12.55 12.55 12.46 12.46 148,512
06/30/2014 12.61 12.62 12.52 12.52 117,388
06/27/2014 12.49 12.62 12.49 12.56 250,978
06/26/2014 12.5 12.5 12.46 12.49 81,812
06/25/2014 12.5 12.51 12.44 12.47 147,087
06/24/2014 12.42 12.435 12.383 12.43 85,069
06/23/2014 12.39 12.44 12.38 12.39 111,840
06/20/2014 12.39 12.41 12.34 12.4 78,423
06/19/2014 12.42 12.43 12.352 12.38 92,050
06/18/2014 12.35 12.4 12.3 12.4 126,505
06/17/2014 12.41 12.41 12.33 12.34 133,066
06/16/2014 12.47 12.51 12.42 12.42 88,242
06/13/2014 12.51 12.53 12.4301 12.45 80,764
06/12/2014 12.48 12.52 12.45 12.5 72,613
06/11/2014 12.45 12.49 12.45 12.48 80,432
06/10/2014 12.52 12.54 12.5 12.52 91,062
06/09/2014 12.46 12.56 12.46 12.5 143,773
06/06/2014 12.5 12.52 12.46 12.46 103,845
06/05/2014 12.39 12.47 12.38 12.46 150,844
06/04/2014 12.52 12.53 12.45 12.45 170,983
06/03/2014 12.58 12.6 12.4962 12.53 110,250
06/02/2014 12.63 12.63 12.57 12.6 133,275
05/30/2014 12.66 12.67 12.61 12.61 113,410
05/29/2014 12.66 12.66 12.6 12.64 112,717
05/28/2014 12.59 12.63 12.59 12.63 72,583
05/27/2014 12.6 12.6 12.53 12.58 99,196
05/23/2014 12.55 12.57 12.5 12.57 97,529
05/22/2014 12.5 12.52 12.49 12.52 89,559
05/21/2014 12.47 12.48 12.45 12.48 86,575
05/20/2014 12.46 12.48 12.44 12.48 76,105
05/19/2014 12.45 12.48 12.42 12.43 148,135
05/16/2014 12.48 12.48 12.41 12.429 103,781
05/15/2014 12.4 12.44 12.38 12.42 184,952
05/14/2014 12.34 12.3899 12.33 12.34 138,758
05/13/2014 12.34 12.36 12.32 12.32 109,139
05/12/2014 12.36 12.37 12.27 12.32 335,580
05/09/2014 12.36 12.38 12.2737 12.34 182,123
05/08/2014 12.35 12.39 12.3 12.34 133,453
05/07/2014 12.39 12.41 12.35 12.41 177,616
05/06/2014 12.33 12.4 12.33 12.37 120,465
05/05/2014 12.36 12.4 12.28 12.33 118,344
05/02/2014 12.39 12.39 12.29 12.33 144,550
05/01/2014 12.35 12.43 12.33 12.41 145,863
04/30/2014 12.27 12.3 12.24 12.28 217,598
04/29/2014 12.32 12.32 12.21 12.24 156,988
04/28/2014 12.37 12.39 12.25 12.28 102,397
04/25/2014 12.32 12.33 12.3001 12.31 66,547
04/24/2014 12.2 12.2899 12.2 12.28 63,548
04/23/2014 12.16 12.23 12.15 12.23 114,425
04/22/2014 12.15 12.18 12.12 12.12 100,789
04/21/2014 12.1 12.15 12.1 12.14 57,521
04/17/2014 12.11 12.13 12.06 12.06 165,111
04/16/2014 12.12 12.1399 12.08 12.09 125,611
04/15/2014 12.07 12.14 12.05 12.14 157,498
04/14/2014 12.06 12.09 12.03 12.04 178,092
04/11/2014 12.04 12.07 12.03 12.07 81,925
04/10/2014 12.05 12.07 12.04 12.04 90,946
04/09/2014 12.05 12.1057 12.05 12.09 86,914
04/08/2014 12.06 12.1 12.05 12.05 99,391
04/07/2014 12.05 12.089 12.05 12.07 113,656
04/04/2014 12.01 12.09 12.01 12.06 121,718
04/03/2014 12.01 12.03 12 12.01 61,374
04/02/2014 12.02 12.04 11.98 11.99 123,423
04/01/2014 12.1 12.1 12.031 12.05 109,833
03/31/2014 12.12 12.12 12.06 12.1 76,778
03/28/2014 12.16 12.16 12.06 12.1 76,516
03/27/2014 12.07 12.13 12.06 12.13 113,315
03/26/2014 11.97 12.06 11.97 12.03 58,244
03/25/2014 12.01 12.02 11.9701 11.99 53,179
03/24/2014 11.97 12.02 11.97 12.02 61,607
03/21/2014 11.92 12 11.92 11.9899 53,065
03/20/2014 11.93 11.95 11.89 11.93 157,955
03/19/2014 12.02 12.07 11.95 11.98 95,306
03/18/2014 12.08 12.11 12.02 12.03 97,179
03/17/2014 12.09 12.12 12.07 12.07 74,911
03/14/2014 12.14 12.15 12.07 12.09 63,656
03/13/2014 12.08 12.13 12.08 12.11 67,648
03/12/2014 12.02 12.1 12.02 12.08 104,533
03/11/2014 12.09 12.1 12.05 12.08 64,401
03/10/2014 12.04 12.13 12.03 12.1 193,418
03/07/2014 12.12 12.12 12.02 12.04 129,890
03/06/2014 12.25 12.25 12.16 12.18 101,160
03/05/2014 12.23 12.25 12.23 12.25 39,968
03/04/2014 12.21 12.24 12.21 12.22 37,653
03/03/2014 12.17 12.23 12.16 12.21 72,501
02/28/2014 12.21 12.21 12.14 12.21 130,404
02/27/2014 12.16 12.19 12.13 12.19 62,267
02/26/2014 12.16 12.19 12.12 12.15 94,946
02/25/2014 12.15 12.16 12.12 12.12 80,973
02/24/2014 12.15 12.16 12.11 12.15 80,889
02/21/2014 12.15 12.18 12.15 12.16 37,251
02/20/2014 12.13 12.1647 12.13 12.15 105,543
02/19/2014 12.09 12.16 12.09 12.15 59,693
02/18/2014 12.06 12.109 12.06 12.09 92,825
02/14/2014 12.03 12.0899 12.03 12.08 94,833
02/13/2014 12.08 12.106 12.02 12.05 100,557
02/12/2014 12.16 12.16 12.08 12.09 68,979
02/11/2014 12.2 12.24 12.174 12.23 121,508
02/10/2014 12.2 12.24 12.2 12.22 66,553
02/07/2014 12.17 12.188 12.13 12.17 155,131
02/06/2014 12.15 12.151 12.1 12.11 125,678
02/05/2014 12.09 12.16 12.08 12.11 174,287
02/04/2014 12.17 12.17 12.1 12.11 75,757
02/03/2014 12.2 12.22 12.15 12.16 110,765
01/31/2014 12.17 12.2 12.12 12.18 134,456
01/30/2014 12.09 12.13 12.04 12.13 101,416
01/29/2014 12.01 12.05 12.01 12.03 161,385
01/28/2014 12.07 12.0779 12 12.01 117,313
01/27/2014 12.13 12.14 12.04 12.05 147,923
01/24/2014 12.14 12.14 12.07 12.11 215,789
01/23/2014 11.93 12.15 11.93 12.15 259,741
01/22/2014 11.93 11.97 11.9 11.9 208,716
01/21/2014 11.95 11.96 11.93 11.94 132,654
01/17/2014 11.86 11.96 11.86 11.93 247,192
01/16/2014 11.81 11.885 11.81 11.87 137,369
01/15/2014 11.83 11.84 11.81 11.83 131,420
01/14/2014 11.82 11.86 11.8 11.84 82,838
01/13/2014 11.86 11.9 11.84 11.84 127,399
01/10/2014 11.85 11.954 11.85 11.93 155,451
01/09/2014 11.76 11.88 11.73 11.85 241,356
01/08/2014 11.78 11.7801 11.72 11.775 80,053
01/07/2014 11.8 11.85 11.76 11.82 88,709
01/06/2014 11.66 11.81 11.66 11.77 147,272
01/03/2014 11.57 11.72 11.57 11.67 101,968
01/02/2014 11.55 11.62 11.52 11.58 185,076
12/31/2013 11.62 11.62 11.52 11.59 356,479
12/30/2013 11.54 11.62 11.52 11.61 417,368
12/27/2013 11.5 11.55 11.45 11.55 381,780
12/26/2013 11.52 11.55 11.49 11.51 267,906
12/24/2013 11.62 11.67 11.52 11.55 200,424
12/23/2013 11.51 11.71 11.51 11.65 377,608
12/20/2013 11.46 11.64 11.46 11.57 256,534
12/19/2013 11.44 11.54 11.43 11.52 439,693
12/18/2013 11.36 11.47 11.35 11.44 783,184
12/17/2013 11.19 11.4 11.19 11.39 222,059
12/16/2013 11.12 11.21 11.11 11.18 275,838
12/13/2013 11.12 11.15 11.1 11.13 1,152,447
12/12/2013 11.12 11.16 11.12 11.14 273,284
12/11/2013 11.05 11.16 11.0401 11.12 243,609
12/10/2013 11.06 11.12 11.06 11.08 295,300
12/09/2013 11.17 11.17 11.11 11.11 190,785
12/06/2013 11.17 11.19 11.13 11.15 428,033
12/05/2013 11.26 11.28 11.12 11.12 260,243
12/04/2013 11.27 11.3 11.25 11.25 192,624
12/03/2013 11.3 11.33 11.29 11.31 119,799
12/02/2013 11.35 11.36 11.28 11.3 151,174
11/29/2013 11.38 11.38 11.33 11.33 55,946
11/27/2013 11.36 11.36 11.32 11.36 85,299
11/26/2013 11.32 11.39 11.32 11.33 154,938
11/25/2013 11.33 11.3901 11.27 11.36 257,535
11/22/2013 11.35 11.38 11.3 11.34 183,620
11/21/2013 11.34 11.4 11.34 11.35 134,875
11/20/2013 11.47 11.49 11.37 11.37 177,136
11/19/2013 11.5 11.52 11.48 11.51 144,143
11/18/2013 11.39 11.51 11.39 11.5 172,605
11/15/2013 11.44 11.44 11.36 11.43 140,149
11/14/2013 11.36 11.501 11.34 11.41 267,893
11/13/2013 11.3 11.37 11.3 11.37 164,317
11/12/2013 11.33 11.38 11.32 11.34 151,300
11/11/2013 11.36 11.41 11.35 11.38 120,220
11/08/2013 11.5 11.5001 11.38 11.43 182,472
11/07/2013 11.5 11.54 11.48 11.53 118,956
11/06/2013 11.63 11.63 11.52 11.53 165,971
11/05/2013 11.65 11.7101 11.61 11.68 175,298
11/04/2013 11.54 11.66 11.54 11.59 136,040
11/01/2013 11.67 11.71 11.57 11.57 132,816
10/31/2013 11.86 11.8699 11.671 11.71 95,335
10/30/2013 11.87 11.87 11.73 11.82 103,684
10/29/2013 11.81 11.91 11.81 11.9 152,145
10/28/2013 11.73 11.85 11.73 11.8 143,516
10/25/2013 11.69 11.77 11.69 11.73 82,009
10/24/2013 11.71 11.79 11.65 11.75 232,193
10/23/2013 11.52 11.69 11.52 11.68 167,756
10/22/2013 11.57 11.59 11.5 11.52 160,388
10/21/2013 11.61 11.67 11.5 11.5 120,431
10/18/2013 11.51 11.62 11.5 11.61 304,192
10/17/2013 11.28 11.5 11.28 11.44 207,211
10/16/2013 11.25 11.3 11.22 11.29 172,282
10/15/2013 11.28 11.33 11.231 11.25 271,326
10/14/2013 11.25 11.33 11.25 11.3 271,474
10/11/2013 11.33 11.35 11.3 11.31 143,557
10/10/2013 11.42 11.43 11.33 11.33 106,995
10/09/2013 11.43 11.45 11.39 11.42 91,630
10/08/2013 11.49 11.51 11.44 11.48 94,706
10/07/2013 11.58 11.61 11.49 11.49 140,132
10/04/2013 11.65 11.65 11.58 11.58 75,038
10/03/2013 11.64 11.6782 11.62 11.64 97,623
10/02/2013 11.67 11.7 11.6 11.66 81,781
10/01/2013 11.69 11.73 11.62 11.7 108,987
09/30/2013 11.73 11.73 11.67 11.7 66,455
09/27/2013 11.71 11.74 11.67 11.74 99,609
09/26/2013 11.74 11.7601 11.7 11.73 122,327
09/25/2013 11.76 11.84 11.74 11.75 144,760
09/24/2013 11.7 11.81 11.61 11.8 164,400
09/23/2013 11.68 11.76 11.65 11.65 86,932
09/20/2013 11.68 11.704 11.64 11.68 97,809
09/19/2013 11.68 11.79 11.67 11.73 197,934
09/18/2013 11.38 11.73 11.359 11.72 248,855
09/17/2013 11.2 11.43 11.2 11.42 241,770
09/16/2013 11.23 11.32 11.23 11.24 180,127
09/13/2013 11.03 11.2699 11.03 11.17 278,582
09/12/2013 11.11 11.1642 11.07 11.07 211,568
09/11/2013 11.28 11.28 11.09 11.09 223,324
09/10/2013 11.31 11.34 11.28 11.32 114,556
09/09/2013 11.33 11.45 11.32 11.33 145,935
09/06/2013 11.41 11.45 11.34 11.35 158,367
09/05/2013 11.52 11.55 11.41 11.41 114,375
09/04/2013 11.45 11.55 11.4 11.52 505,437
09/03/2013 11.46 11.55 11.4 11.55 142,890
08/30/2013 11.6 11.6 11.46 11.49 81,140
08/29/2013 11.5 11.62 11.45 11.62 200,053
08/28/2013 11.64 11.68 11.51 11.51 158,412
08/27/2013 11.64 11.69 11.59 11.69 197,313
08/26/2013 11.675 11.7 11.57 11.64 222,712
08/23/2013 11.6 11.71 11.56 11.69 236,755
08/22/2013 11.28 11.63 11.28 11.62 231,941
08/21/2013 11.35 11.39 11.3 11.3199 152,636
08/20/2013 11.1 11.38 11.1 11.37 169,326
08/19/2013 11.01 11.14 10.982 11.13 353,636
08/16/2013 11.03 11.07 11.015 11.04 285,811
08/15/2013 11.09 11.11 11.01 11.06 321,847
08/14/2013 11.14 11.2 11.11 11.14 188,795
08/13/2013 11.2 11.26 11.13 11.14 176,788
08/12/2013 11.21 11.3 11.2 11.25 248,853
08/09/2013 11.21 11.22 11.12 11.2 139,072
08/08/2013 11.26 11.3 11.19 11.24 203,528
08/07/2013 11.19 11.32 11.19 11.32 186,317
08/06/2013 11.24 11.3 11.2 11.25 228,941
08/05/2013 11.48 11.48 11.295 11.3 222,739
08/02/2013 11.47 11.52 11.4 11.46 118,575
08/01/2013 11.53 11.58 11.41 11.43 195,927
07/31/2013 11.56 11.6 11.44 11.55 194,273
07/30/2013 11.57 11.62 11.51 11.62 190,824
07/29/2013 11.46 11.62 11.46 11.57 150,006
07/26/2013 11.39 11.56 11.36 11.51 205,875
07/25/2013 11.45 11.49 11.35 11.38 309,336
07/24/2013 11.64 11.66 11.5099 11.51 326,774
07/23/2013 11.65 11.8 11.64 11.73 245,516
07/22/2013 11.86 11.86 11.62 11.66 248,467
07/19/2013 11.95 11.96 11.81 11.88 214,075
07/18/2013 12.02 12.0699 11.97 11.97 93,344
07/17/2013 11.95 12.07 11.9 12.05 146,841
07/16/2013 11.87 11.945 11.84 11.9 209,897
07/15/2013 11.95 11.95 11.89 11.89 189,388
07/12/2013 12.04 12.04 11.92 11.99 96,670
07/11/2013 11.93 12.05 11.91 11.98 196,156
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?