Invesco Pennsylvania Value Municipal Income Trust Historical Stock Prices

VPV 
$12.14
*  
0.05
0.41%
Get VPV Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading VPV 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: 3 Month, From 28-APR-2015 TO 28-JUL-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  12.16  12.18  12.13  12.14 51,127
07/28/2015 12.18 12.18 12.13 12.14 51,127
07/27/2015 12.13 12.19 12.13 12.19 65,624
07/24/2015 12.12 12.15 12.12 12.13 36,929
07/23/2015 12.05 12.11 12.05 12.11 59,381
07/22/2015 12.07 12.1 12.04 12.08 64,510
07/21/2015 12.06 12.09 12.02 12.09 193,062
07/20/2015 12.09 12.14 12.09 12.09 44,596
07/17/2015 12.13 12.1799 12.11 12.11 58,866
07/16/2015 12.09 12.15 12.09 12.15 45,785
07/15/2015 12.11 12.14 12.11 12.12 41,753
07/14/2015 12.1 12.13 12.1 12.13 27,513
07/13/2015 12.1 12.13 12.08 12.11 54,276
07/10/2015 12.11 12.14 12.1 12.13 32,161
07/09/2015 12.17 12.2 12.11 12.142 49,302
07/08/2015 12.27 12.28 12.22 12.24 43,009
07/07/2015 12.21 12.29 12.21 12.24 48,533
07/06/2015 12.19 12.21 12.16 12.17 39,654
07/02/2015 12.13 12.1799 12.13 12.15 68,671
07/01/2015 12.1 12.16 12.08 12.13 67,657
06/30/2015 12.07 12.11 12.02 12.1 221,635
06/29/2015 12.08 12.1 12 12.05 161,938
06/26/2015 12.21 12.21 12.08 12.08 79,542
06/25/2015 12.24 12.24 12.14 12.19 91,001
06/24/2015 12.2 12.25 12.16 12.22 144,593
06/23/2015 12.18 12.24 12.15 12.23 121,129
06/22/2015 12.24 12.2414 12.16 12.2 100,505
06/19/2015 12.25 12.27 12.2 12.25 85,790
06/18/2015 12.22 12.25 12.19 12.24 117,874
06/17/2015 12.22 12.25 12.15 12.25 312,714
06/16/2015 12.22 12.27 12.19 12.2 183,013
06/15/2015 12.27 12.34 12.16 12.23 1,115,744
06/12/2015 12.25 12.32 12.16 12.27 182,853
06/11/2015 12.26 12.32 12.2001 12.2699 193,137
06/10/2015 12.26 12.2899 12.19 12.25 75,921
06/09/2015 12.39 12.39 12.22 12.25 104,473
06/08/2015 12.45 12.49 12.42 12.42 70,133
06/05/2015 12.56 12.56 12.43 12.46 50,233
06/04/2015 12.57 12.67 12.57 12.6 110,301
06/03/2015 12.69 12.7099 12.63 12.64 45,339
06/02/2015 12.74 12.7405 12.7 12.72 35,339
06/01/2015 12.8 12.8 12.7461 12.77 41,963
05/29/2015 12.8 12.8 12.75 12.77 42,833
05/28/2015 12.83 12.83 12.76 12.8 26,647
05/27/2015 12.86 12.87 12.79 12.85 20,589
05/26/2015 12.82 12.86 12.79 12.86 19,898
05/22/2015 12.84 12.8853 12.73 12.78 45,473
05/21/2015 12.92 12.9299 12.87 12.899 7,894
05/20/2015 12.87 12.8797 12.84 12.8797 14,017
05/19/2015 12.89 12.9043 12.86 12.87 21,071
05/18/2015 12.9 12.98 12.79 12.9201 90,041
05/15/2015 12.9 12.9 12.8 12.89 21,152
05/14/2015 12.85 12.87 12.78 12.86 35,260
05/13/2015 12.79 12.88 12.79 12.83 62,958
05/12/2015 12.8 12.84 12.77 12.79 45,656
05/11/2015 12.92 12.92 12.83 12.87 33,599
05/08/2015 13.01 13.04 12.96 12.96 23,033
05/07/2015 12.93 13.019 12.92 13 81,698
05/06/2015 12.98 13.0139 12.92 12.9295 56,891
05/05/2015 13 13.052 12.92 13 50,877
05/04/2015 13.05 13.09 13.02 13.03 35,826
05/01/2015 13.12 13.14 13.05 13.0601 25,721
04/30/2015 13.11 13.14 13.07 13.11 47,002
04/29/2015 13.08 13.12 13.06 13.12 35,593
04/28/2015 13.12 13.15 13.08 13.15 25,375
*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?