Invesco Municipal Trust Historical Stock Prices

VKQ 
$12.31
*  
unch
unch
Get VKQ Alerts
*Delayed - data as of Jun. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

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  12.32  12.33  12.30  12.31 91,096
06/01/2015 12.3 12.33 12.3 12.31 91,096
05/29/2015 12.35 12.35 12.28 12.31 69,613
05/28/2015 12.3 12.3 12.26 12.3 79,492
05/27/2015 12.23 12.27 12.23 12.27 136,380
05/26/2015 12.18 12.23 12.17 12.2 109,191
05/22/2015 12.25 12.25 12.18 12.18 83,763
05/21/2015 12.23 12.26 12.2 12.26 176,498
05/20/2015 12.25 12.25 12.2 12.2 145,181
05/19/2015 12.27 12.3 12.21 12.28 119,471
05/18/2015 12.36 12.38 12.24 12.29 196,664
05/15/2015 12.4 12.47 12.37 12.4 109,275
05/14/2015 12.33 12.4 12.3193 12.36 59,946
05/13/2015 12.35 12.36 12.26 12.29 105,108
05/12/2015 12.33 12.34 12.24 12.33 137,946
05/11/2015 12.52 12.52 12.34 12.34 102,767
05/08/2015 12.56 12.56 12.52 12.56 51,541
05/07/2015 12.48 12.5 12.44 12.5 87,302
05/06/2015 12.59 12.59 12.45 12.48 118,776
05/05/2015 12.58 12.6 12.54 12.6 81,479
05/04/2015 12.61 12.62 12.53 12.58 151,890
05/01/2015 12.69 12.7 12.58 12.6 117,354
04/30/2015 12.7 12.72 12.6534 12.66 108,892
04/29/2015 12.71 12.71 12.68 12.69 76,896
04/28/2015 12.69 12.75 12.68 12.75 66,119
04/27/2015 12.66 12.71 12.66 12.68 106,481
04/24/2015 12.67 12.7 12.67 12.68 102,231
04/23/2015 12.68 12.71 12.68 12.68 126,991
04/22/2015 12.67 12.69 12.62 12.68 128,048
04/21/2015 12.71 12.72 12.66 12.68 59,725
04/20/2015 12.7 12.73 12.68 12.7 40,814
04/17/2015 12.66 12.69 12.66 12.68 48,897
04/16/2015 12.68 12.72 12.6558 12.68 73,699
04/15/2015 12.75 12.75 12.66 12.68 106,749
04/14/2015 12.67 12.73 12.66 12.73 71,980
04/13/2015 12.64 12.69 12.59 12.61 68,904
04/10/2015 12.67 12.7 12.62 12.62 85,214
04/09/2015 12.71 12.74 12.63 12.67 92,422
04/08/2015 12.8 12.81 12.75 12.75 79,967
04/07/2015 12.78 12.81 12.76 12.77 78,168
04/06/2015 12.79 12.81 12.75 12.75 40,590
04/02/2015 12.83 12.83 12.73 12.75 59,282
04/01/2015 12.83 12.86 12.81 12.83 85,184
03/31/2015 12.72 12.8 12.6801 12.8 128,410
03/30/2015 12.74 12.74 12.67 12.7 71,322
03/27/2015 12.68 12.76 12.67 12.75 67,166
03/26/2015 12.7 12.71 12.64 12.65 76,956
03/25/2015 12.71 12.74 12.67 12.69 71,642
03/24/2015 12.68 12.72 12.62 12.71 81,315
03/23/2015 12.73 12.74 12.6499 12.68 67,257
03/20/2015 12.67 12.71 12.615 12.7 117,828
03/19/2015 12.68 12.7 12.57 12.62 83,109
03/18/2015 12.51 12.71 12.51 12.71 83,148
03/17/2015 12.59 12.59 12.5 12.51 80,147
03/16/2015 12.6 12.62 12.55 12.61 124,880
03/13/2015 12.57 12.61 12.57 12.6 57,174
03/12/2015 12.68 12.68 12.58 12.58 59,786
03/11/2015 12.7 12.7 12.6 12.62 94,306
03/10/2015 12.71 12.76 12.7 12.75 110,380
03/09/2015 12.68 12.71 12.63 12.71 66,414
03/06/2015 12.73 12.74 12.61 12.65 109,331
03/05/2015 12.79 12.8 12.75 12.78 85,190
03/04/2015 12.71 12.8 12.71 12.8 92,805
03/03/2015 12.74 12.78 12.67 12.7 95,648
03/02/2015 12.76 12.77 12.72 12.74 116,296
02/27/2015 12.72 12.75 12.68 12.74 348,436
02/26/2015 12.77 12.77 12.65 12.68 211,299
02/25/2015 12.76 12.79 12.72 12.73 155,808
02/24/2015 12.7 12.74 12.65 12.74 145,413
02/23/2015 12.73 12.74 12.69 12.69 118,563
02/20/2015 12.67 12.75 12.662 12.68 94,258
02/19/2015 12.68 12.81 12.62 12.64 143,167
02/18/2015 12.6 12.69 12.56 12.69 128,612
02/17/2015 12.76 12.76 12.55 12.56 173,402
02/13/2015 12.82 12.82 12.73 12.75 155,266
02/12/2015 12.75 12.8 12.75 12.8 103,451
02/11/2015 12.87 12.8897 12.75 12.78 162,595
02/10/2015 13.03 13.05 12.94 12.94 124,367
02/09/2015 13.1 13.1 13.04 13.06 103,001
02/06/2015 13.07 13.13 13.06 13.1 81,812
02/05/2015 13.16 13.19 13.12 13.12 117,641
02/04/2015 13.26 13.26 13.13 13.16 157,772
02/03/2015 13.29 13.3 13.24 13.3 90,919
02/02/2015 13.3 13.36 13.27 13.28 164,449
01/30/2015 13.33 13.35 13.27 13.27 181,603
01/29/2015 13.24 13.3168 13.21 13.26 150,359
01/28/2015 13.15 13.27 13.15 13.27 129,600
01/27/2015 13.11 13.15 13.11 13.15 82,185
01/26/2015 13.14 13.14 13.06 13.06 133,762
01/23/2015 13.15 13.15 13.11 13.11 44,405
01/22/2015 13.09 13.11 13.08 13.11 117,171
01/21/2015 13.1 13.1 13.03 13.08 68,385
01/20/2015 13.14 13.2 13.05 13.06 69,302
01/16/2015 13.14 13.2 13.09 13.12 394,419
01/15/2015 13.08 13.2 13.051 13.14 239,867
01/14/2015 13.03 13.08 13.01 13.07 141,500
01/13/2015 12.99 13.03 12.97 13.03 110,163
01/12/2015 12.93 13 12.93 12.97 84,713
01/09/2015 12.87 13 12.87 12.97 155,265
01/08/2015 12.92 12.93 12.85 12.92 144,071
01/07/2015 12.87 12.97 12.85 12.94 101,883
01/06/2015 12.81 12.9 12.81 12.84 83,735
01/05/2015 12.71 12.8 12.68 12.79 169,716
01/02/2015 12.62 12.69 12.62 12.69 134,823
12/31/2014 12.67 12.68 12.625 12.66 115,711
12/30/2014 12.61 12.65 12.58 12.64 163,737
12/29/2014 12.62 12.67 12.6 12.63 104,827
12/26/2014 12.61 12.65 12.6063 12.65 72,127
12/24/2014 12.64 12.64 12.57 12.62 80,331
12/23/2014 12.63 12.73 12.58 12.63 88,845
12/22/2014 12.67 12.76 12.6 12.61 127,323
12/19/2014 12.74 12.74 12.66 12.69 92,305
12/18/2014 12.72 12.75 12.68 12.75 107,072
12/17/2014 12.61 12.7099 12.59 12.7 103,210
12/16/2014 12.56 12.64 12.56 12.64 85,049
12/15/2014 12.64 12.67 12.57 12.57 138,630
12/12/2014 12.67 12.7 12.62 12.67 69,778
12/11/2014 12.73 12.75 12.72 12.72 59,230
12/10/2014 12.71 12.761 12.7 12.73 115,104
12/09/2014 12.67 12.73 12.67 12.73 93,598
12/08/2014 12.66 12.76 12.63 12.75 104,622
12/05/2014 12.69 12.71 12.63 12.69 148,668
12/04/2014 12.72 12.76 12.6935 12.7 104,117
12/03/2014 12.58 12.72 12.57 12.72 128,974
12/02/2014 12.5 12.58 12.49 12.58 115,644
12/01/2014 12.54 12.56 12.47 12.47 144,296
11/28/2014 12.53 12.53 12.48 12.5 42,702
11/26/2014 12.43 12.48 12.43 12.48 70,091
11/25/2014 12.45 12.46 12.42 12.42 108,590
11/24/2014 12.45 12.48 12.44 12.44 128,873
11/21/2014 12.45 12.49 12.44 12.45 116,962
11/20/2014 12.48 12.498 12.44 12.44 63,798
11/19/2014 12.44 12.49 12.43 12.45 74,363
11/18/2014 12.44 12.49 12.4372 12.47 95,058
11/17/2014 12.54 12.55 12.41 12.41 107,150
11/14/2014 12.53 12.566 12.52 12.53 65,954
11/13/2014 12.58 12.58 12.53 12.55 71,892
11/12/2014 12.52 12.58 12.52 12.55 38,775
11/11/2014 12.6 12.66 12.58 12.61 93,556
11/10/2014 12.59 12.64 12.59 12.64 77,267
11/07/2014 12.6 12.65 12.59 12.6 78,468
11/06/2014 12.65 12.65 12.59 12.64 83,020
11/05/2014 12.61 12.64 12.57 12.63 94,693
11/04/2014 12.53 12.62 12.53 12.62 65,264
11/03/2014 12.56 12.59 12.53 12.53 87,009
10/31/2014 12.65 12.65 12.54 12.59 103,208
10/30/2014 12.62 12.64 12.59 12.62 91,293
10/29/2014 12.65 12.68 12.6 12.61 121,985
10/28/2014 12.61 12.65 12.55 12.65 107,642
10/27/2014 12.57 12.61 12.56 12.59 101,582
10/24/2014 12.6 12.64 12.59 12.59 97,154
10/23/2014 12.73 12.74 12.58 12.62 123,494
10/22/2014 12.8 12.81 12.65 12.71 161,104
10/21/2014 12.74 12.801 12.68 12.76 102,234
10/20/2014 12.79 12.81 12.74 12.75 38,382
10/17/2014 12.72 12.8 12.718 12.74 89,103
10/16/2014 12.69 12.74 12.67 12.72 80,509
10/15/2014 12.61 12.7 12.59 12.64 129,087
10/14/2014 12.55 12.61 12.55 12.58 87,076
10/13/2014 12.58 12.65 12.54 12.63 101,508
10/10/2014 12.63 12.67 12.55 12.58 52,474
10/09/2014 12.68 12.71 12.64 12.64 107,887
10/08/2014 12.64 12.68 12.61 12.66 117,387
10/07/2014 12.63 12.63 12.6 12.6 77,476
10/06/2014 12.59 12.62 12.56 12.6 119,785
10/03/2014 12.57 12.57 12.5201 12.54 66,308
10/02/2014 12.64 12.64 12.51 12.52 97,724
10/01/2014 12.6 12.63 12.54 12.61 143,253
09/30/2014 12.48 12.55 12.47 12.55 149,813
09/29/2014 12.35 12.45 12.32 12.45 125,706
09/26/2014 12.32 12.35 12.31 12.35 80,747
09/25/2014 12.32 12.331 12.27 12.31 243,533
09/24/2014 12.41 12.41 12.33 12.33 105,687
09/23/2014 12.42 12.48 12.38 12.4 139,460
09/22/2014 12.49 12.49 12.4 12.4 80,063
09/19/2014 12.43 12.48 12.4 12.48 44,528
09/18/2014 12.42 12.42 12.38 12.38 38,538
09/17/2014 12.4 12.42 12.369 12.41 57,167
09/16/2014 12.35 12.37 12.3 12.36 71,340
09/15/2014 12.38 12.41 12.3199 12.34 119,472
09/12/2014 12.42 12.42 12.33 12.33 89,912
09/11/2014 12.44 12.45 12.41 12.45 45,627
09/10/2014 12.47 12.49 12.45 12.48 90,797
09/09/2014 12.45 12.47 12.44 12.44 46,677
09/08/2014 12.54 12.54 12.44 12.44 88,779
09/05/2014 12.5 12.55 12.47 12.51 106,406
09/04/2014 12.6 12.62 12.48 12.51 104,135
09/03/2014 12.64 12.67 12.58 12.6 82,697
09/02/2014 12.64 12.65 12.59 12.63 151,936
08/29/2014 12.59 12.64 12.5702 12.64 105,810
08/28/2014 12.53 12.57 12.48 12.56 109,793
08/27/2014 12.4 12.5 12.4 12.49 141,062
08/26/2014 12.42 12.455 12.4199 12.43 125,468
08/25/2014 12.4 12.4 12.35 12.4 122,022
08/22/2014 12.37 12.38 12.3 12.36 136,165
08/21/2014 12.44 12.46 12.34 12.35 211,678
08/20/2014 12.46 12.47 12.41 12.42 41,369
08/19/2014 12.45 12.47 12.43 12.43 110,863
08/18/2014 12.46 12.49 12.42 12.42 84,614
08/15/2014 12.48 12.49 12.4 12.45 214,714
08/14/2014 12.49 12.5 12.45 12.48 62,458
08/13/2014 12.46 12.48 12.4302 12.48 107,872
08/12/2014 12.44 12.45 12.3 12.44 148,663
08/11/2014 12.45 12.45 12.4 12.42 115,124
08/08/2014 12.41 12.45 12.4 12.44 107,707
08/07/2014 12.21 12.37 12.21 12.37 131,746
08/06/2014 12.18 12.3 12.18 12.28 121,442
08/05/2014 12.16 12.18 12.14 12.16 62,393
08/04/2014 12.22 12.248 12.15 12.16 78,570
08/01/2014 12.2 12.26 12.18 12.22 136,342
07/31/2014 12.2 12.27 12.16 12.18 181,837
07/30/2014 12.35 12.35 12.22 12.23 123,373
07/29/2014 12.37 12.41 12.37 12.37 108,076
07/28/2014 12.42 12.44 12.33 12.33 139,567
07/25/2014 12.42 12.48 12.38 12.39 146,073
07/24/2014 12.37 12.414 12.32 12.36 101,109
07/23/2014 12.42 12.44 12.37 12.4 118,877
07/22/2014 12.42 12.42 12.34 12.39 61,728
07/21/2014 12.33 12.39 12.33 12.37 92,807
07/18/2014 12.28 12.32 12.28 12.29 52,837
07/17/2014 12.29 12.33 12.251 12.26 130,130
07/16/2014 12.24 12.27 12.21 12.26 65,284
07/15/2014 12.24 12.27 12.2176 12.22 86,366
07/14/2014 12.22 12.28 12.21 12.27 74,281
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
*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?