Invesco Pennsylvania Value Municipal Income Trust Historical Stock Prices

VPV 
$13
*  
0.03
0.23%
Get VPV Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  13.04  13.052  12.92  13 50,877
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
04/27/2015 13.15 13.17 13.14 13.17 14,491
04/24/2015 13.16 13.17 13.12 13.123 15,704
04/23/2015 13.14 13.17 13.13 13.17 21,557
04/22/2015 13.17 13.19 13.12 13.14 12,086
04/21/2015 13.23 13.23 13.14 13.18 29,655
04/20/2015 13.19 13.25 13.17 13.25 19,222
04/17/2015 13.2 13.21 13.16 13.19 20,627
04/16/2015 13.18 13.21 13.16 13.21 22,045
04/15/2015 13.17 13.21 13.1596 13.21 23,024
04/14/2015 13.14 13.2098 13.14 13.17 43,371
04/13/2015 13.15 13.15 13.11 13.13 23,514
04/10/2015 13.19 13.23 13.1 13.16 62,691
04/09/2015 13.24 13.24 13.15 13.17 54,329
04/08/2015 13.28 13.31 13.24 13.29 37,832
04/07/2015 13.31 13.31 13.26 13.3 31,591
04/06/2015 13.35 13.35 13.23 13.3 54,761
04/02/2015 13.34 13.34 13.28 13.33 40,437
04/01/2015 13.35 13.38 13.34 13.36 32,916
03/31/2015 13.33 13.35 13.24 13.32 35,850
03/30/2015 13.27 13.29 13.22 13.29 27,113
03/27/2015 13.22 13.29 13.2 13.29 16,021
03/26/2015 13.27 13.27 13.2001 13.24 19,064
03/25/2015 13.34 13.38 13.23 13.28 44,699
03/24/2015 13.27 13.37 13.27 13.37 16,658
03/23/2015 13.29 13.32 13.24 13.29 28,781
03/20/2015 13.26 13.32 13.26 13.29 25,150
03/19/2015 13.32 13.3239 13.18 13.26 42,936
03/18/2015 13.23 13.35 13.21 13.35 28,503
03/17/2015 13.26 13.26 13.2 13.21 26,909
03/16/2015 13.28 13.29 13.24 13.26 19,728
03/13/2015 13.29 13.33 13.24 13.28 20,903
03/12/2015 13.28 13.3296 13.2799 13.317 20,794
03/11/2015 13.25 13.3096 13.22 13.2601 57,325
03/10/2015 13.28 13.35 13.28 13.3198 30,342
03/09/2015 13.31 13.32 13.25 13.28 22,087
03/06/2015 13.39 13.3999 13.25 13.29 52,769
03/05/2015 13.45 13.5199 13.43 13.45 65,511
03/04/2015 13.36 13.5 13.36 13.45 71,641
03/03/2015 13.34 13.39 13.3 13.36 86,089
03/02/2015 13.36 13.36 13.28 13.32 59,043
02/27/2015 13.29 13.3268 13.269 13.32 28,751
02/26/2015 13.38 13.38 13.19 13.26 213,529
02/25/2015 13.37 13.385 13.33 13.37 38,748
02/24/2015 13.29 13.36 13.2738 13.35 35,307
02/23/2015 13.31 13.35 13.29 13.29 20,997
02/20/2015 13.3 13.35 13.28 13.29 42,927
02/19/2015 13.17 13.32 13.17 13.27 56,679
02/18/2015 12.96 13.25 12.96 13.2 114,073
02/17/2015 13.19 13.22 13.01 13.0132 123,312
02/13/2015 13.39 13.43 13.18 13.18 101,570
02/12/2015 13.35 13.3844 13.3499 13.35 26,758
02/11/2015 13.45 13.45 13.35 13.35 18,759
02/10/2015 13.48 13.5 13.42 13.49 66,938
02/09/2015 13.58 13.58 13.49 13.5 52,422
02/06/2015 13.65 13.65 13.49 13.52 89,714
02/05/2015 13.75 13.75 13.66 13.69 46,610
02/04/2015 13.89 13.91 13.67 13.73 103,642
02/03/2015 14.02 14.02 13.91 13.92 24,969
02/02/2015 13.99 14.03 13.97 14 24,806
01/30/2015 14.01 14.02 13.95 13.98 18,072
01/29/2015 13.97 13.97 13.91 13.94 38,705
01/28/2015 13.9 13.95 13.9 13.95 36,850
01/27/2015 13.89 13.93 13.86 13.91 21,171
01/26/2015 13.88 13.8899 13.84 13.84 19,432
01/23/2015 13.9 13.91 13.86 13.88 27,556
01/22/2015 13.86 13.92 13.86 13.92 30,520
01/21/2015 13.89 13.94 13.86 13.88 28,126
01/20/2015 13.9 13.95 13.87 13.95 48,244
01/16/2015 13.94 13.95 13.87 13.89 13,328
01/15/2015 13.84 13.93 13.84 13.92 52,555
01/14/2015 13.76 13.86 13.76 13.79 60,270
01/13/2015 13.77 13.77 13.69 13.73 40,592
01/12/2015 13.73 13.79 13.67 13.75 94,072
01/09/2015 13.71 13.83 13.71 13.76 56,920
01/08/2015 13.78 13.8 13.7 13.72 72,620
01/07/2015 13.77 13.83 13.76 13.77 51,910
01/06/2015 13.73 13.8 13.72 13.76 120,495
01/05/2015 13.76 13.81 13.67 13.68 106,624
01/02/2015 13.89 14 13.78 13.78 64,308
12/31/2014 13.94 13.98 13.84 13.89 49,763
12/30/2014 13.76 13.92 13.7501 13.88 62,157
12/29/2014 13.77 13.82 13.71 13.76 35,533
12/26/2014 13.8 13.8599 13.76 13.76 22,829
12/24/2014 13.77 13.81 13.77 13.77 14,575
12/23/2014 13.74 13.8 13.69 13.75 37,402
12/22/2014 13.83 13.83 13.68 13.68 71,831
12/19/2014 13.81 13.83 13.78 13.78 26,024
12/18/2014 13.83 13.88 13.8 13.8 37,279
12/17/2014 13.81 13.86 13.79 13.8 33,179
12/16/2014 13.8 13.84 13.57 13.84 41,626
12/15/2014 13.74 13.83 13.71 13.76 33,484
12/12/2014 13.79 13.85 13.73 13.73 64,710
12/11/2014 13.93 13.999 13.85 13.85 31,236
12/10/2014 13.84 13.98 13.836 13.98 61,109
12/09/2014 13.86 13.9 13.82 13.82 18,963
12/08/2014 13.89 13.99 13.86 13.89 45,609
12/05/2014 13.98 13.98 13.8 13.89 30,916
12/04/2014 13.85 14 13.82 13.97 74,952
12/03/2014 13.79 13.88 13.77 13.88 72,993
12/02/2014 13.67 13.82 13.651 13.82 69,732
12/01/2014 13.72 13.7499 13.65 13.65 31,499
11/28/2014 13.71 13.71 13.65 13.68 25,274
11/26/2014 13.63 13.67 13.5965 13.65 49,711
11/25/2014 13.57 13.65 13.56 13.6 59,718
11/24/2014 13.7 13.71 13.59 13.6 41,296
11/21/2014 13.75 13.79 13.68 13.68 43,528
11/20/2014 13.8 13.84 13.75 13.75 47,328
11/19/2014 13.79 13.84 13.77 13.78 44,548
11/18/2014 13.79 13.83 13.75 13.83 60,346
11/17/2014 13.75 13.82 13.72 13.8 61,176
11/14/2014 13.68 13.9 13.68 13.73 148,785
11/13/2014 13.39 13.62 13.36 13.62 100,731
11/12/2014 13.36 13.43 13.33 13.41 34,851
11/11/2014 13.38 13.44 13.38 13.4 18,492
11/10/2014 13.35 13.43 13.35 13.4084 19,515
11/07/2014 13.42 13.45 13.38 13.42 18,112
11/06/2014 13.38 13.41 13.32 13.39 42,688
11/05/2014 13.32 13.38 13.29 13.37 19,768
11/04/2014 13.3 13.34 13.29 13.32 28,038
11/03/2014 13.31 13.35 13.27 13.3 60,600
10/31/2014 13.31 13.31 13.2 13.28 61,773
10/30/2014 13.25 13.28 13.21 13.25 57,545
10/29/2014 13.22 13.28 13.21 13.24 60,740
10/28/2014 13.28 13.28 13.21 13.22 43,896
10/27/2014 13.26 13.2695 13.21 13.21 33,725
10/24/2014 13.26 13.32 13.22 13.25 32,055
10/23/2014 13.38 13.4 13.27 13.3 46,075
10/22/2014 13.36 13.41 13.35 13.38 25,066
10/21/2014 13.4 13.43 13.36 13.39 49,238
10/20/2014 13.4 13.4364 13.4 13.42 13,640
10/17/2014 13.49 13.54 13.34 13.36 67,618
10/16/2014 13.34 13.47 13.24 13.46 57,064
10/15/2014 13.23 13.35 13.23 13.34 74,105
10/14/2014 13.22 13.27 13.18 13.2174 47,571
10/13/2014 13.22 13.3 13.22 13.27 32,750
10/10/2014 13.35 13.38 13.2 13.21 40,419
10/09/2014 13.39 13.4 13.32 13.34 42,184
10/08/2014 13.31 13.39 13.31 13.37 52,773
10/07/2014 13.18 13.3 13.126 13.3 66,245
10/06/2014 13.12 13.19 13.12 13.1401 53,979
10/03/2014 13.08 13.13 13.08 13.09 20,894
10/02/2014 13.15 13.15 13.07 13.1 78,051
10/01/2014 13.07 13.14 13.07 13.1204 65,766
09/30/2014 13.08 13.08 12.98 13.03 53,861
09/29/2014 12.98 13.04 12.94 13.04 41,573
09/26/2014 12.95 13 12.91 12.98 59,997
09/25/2014 12.99 13 12.97 12.985 19,781
09/24/2014 12.94 12.97 12.93 12.94 37,071
09/23/2014 12.92 12.98 12.92 12.96 43,672
09/22/2014 12.99 12.99 12.92 12.93 43,901
09/19/2014 12.97 12.99 12.931 12.98 28,510
09/18/2014 12.95 12.98 12.93 12.95 35,605
09/17/2014 12.9 12.95 12.9 12.93 69,633
09/16/2014 12.92 12.94 12.89 12.9101 52,103
09/15/2014 12.95 13.02 12.94 12.94 34,278
09/12/2014 13 13.03 12.94 12.94 43,390
09/11/2014 13.05 13.07 13 13 29,777
09/10/2014 13.14 13.14 13.1 13.11 31,807
09/09/2014 13.16 13.16 13.1 13.11 50,786
09/08/2014 13.2 13.22 13.13 13.13 29,112
09/05/2014 13.21 13.22 13.16 13.2 39,406
09/04/2014 13.17 13.17 13.11 13.15 66,581
09/03/2014 13.11 13.18 13.11 13.15 45,502
09/02/2014 13.09 13.18 13.09 13.15 62,608
08/29/2014 13.19 13.19 13.13 13.15 70,508
08/28/2014 13.16 13.18 13.12 13.16 55,058
08/27/2014 13.17 13.2 13.11 13.17 66,381
08/26/2014 13.18 13.19 13.11 13.15 78,527
08/25/2014 13.19 13.2799 13.11 13.11 128,535
08/22/2014 13.33 13.33 13.17 13.21 193,597
08/21/2014 13.37 13.41 13.37 13.38 17,573
08/20/2014 13.39 13.42 13.36 13.37 36,218
08/19/2014 13.43 13.4302 13.37 13.39 16,783
08/18/2014 13.46 13.46 13.36 13.38 22,993
08/15/2014 13.44 13.51 13.4 13.4 37,349
08/14/2014 13.42 13.44 13.41 13.43 9,782
08/13/2014 13.47 13.47 13.4 13.47 16,149
08/12/2014 13.46 13.46 13.4 13.44 10,882
08/11/2014 13.4 13.45 13.3585 13.4001 18,222
08/08/2014 13.42 13.46 13.41 13.45 29,257
08/07/2014 13.28 13.36 13.26 13.35 26,994
08/06/2014 13.41 13.44 13.36 13.36 32,718
08/05/2014 13.44 13.4899 13.4 13.41 18,416
08/04/2014 13.58 13.61 13.4501 13.46 24,929
08/01/2014 13.54 13.67 13.45 13.66 93,261
07/31/2014 13.47 13.6 13.44 13.53 47,700
07/30/2014 13.6 13.6 13.5 13.54 28,222
07/29/2014 13.65 13.65 13.6 13.62 16,427
07/28/2014 13.59 13.66 13.55 13.58 30,179
07/25/2014 13.58 13.71 13.58 13.62 23,797
07/24/2014 13.62 13.62 13.56 13.6 40,522
07/23/2014 13.6 13.63 13.5488 13.61 18,074
07/22/2014 13.55 13.58 13.47 13.58 29,273
07/21/2014 13.4 13.6 13.37 13.55 87,963
07/18/2014 13.32 13.43 13.32 13.389 44,734
07/17/2014 13.3 13.4 13.28 13.28 27,628
07/16/2014 13.09 13.3 13.07 13.3 104,792
07/15/2014 13.12 13.12 13.07 13.1 24,286
07/14/2014 13.12 13.14 13.08 13.1 34,197
07/11/2014 13.07 13.12 13.04 13.12 24,543
07/10/2014 13.07 13.1 13.02 13.03 35,236
07/09/2014 13.17 13.17 13.07 13.12 37,257
07/08/2014 13.1 13.16 13.09 13.12 37,220
07/07/2014 13 13.12 13 13.04 66,182
07/03/2014 13.15 13.16 13.01 13.04 43,172
07/02/2014 13.4 13.4 13.15 13.18 106,726
07/01/2014 13.51 13.51 13.38 13.4 63,756
06/30/2014 13.57 13.58 13.44 13.46 42,629
06/27/2014 13.41 13.51 13.41 13.51 36,246
06/26/2014 13.4 13.49 13.39 13.44 56,078
06/25/2014 13.28 13.35 13.28 13.31 47,716
06/24/2014 13.26 13.3 13.23 13.26 30,212
06/23/2014 13.24 13.29 13.24 13.26 25,714
06/20/2014 13.2 13.23 13.18 13.21 17,989
06/19/2014 13.3 13.34 13.2 13.21 37,328
06/18/2014 13.31 13.31 13.26 13.28 24,655
06/17/2014 13.41 13.439 13.29 13.31 43,295
06/16/2014 13.45 13.51 13.39 13.48 35,423
06/13/2014 13.5 13.5 13.38 13.39 48,426
06/12/2014 13.48 13.504 13.45 13.48 54,168
06/11/2014 13.52 13.59 13.48 13.51 20,079
06/10/2014 13.59 13.64 13.54 13.62 30,736
06/09/2014 13.61 13.65 13.56 13.61 29,337
06/06/2014 13.62 13.67 13.56 13.66 15,680
06/05/2014 13.55 13.5964 13.5 13.55 26,449
06/04/2014 13.75 13.77 13.52 13.54 74,369
06/03/2014 13.85 13.92 13.76 13.77 35,002
06/02/2014 13.86 13.94 13.84 13.89 53,302
05/30/2014 13.93 13.94 13.83 13.83 38,083
05/29/2014 13.92 13.934 13.85 13.88 24,827
05/28/2014 13.92 13.94 13.88 13.91 13,800
05/27/2014 13.88 13.9063 13.85 13.89 25,938
05/23/2014 13.84 13.871 13.82 13.87 23,474
05/22/2014 13.87 13.88 13.85 13.8601 17,589
05/21/2014 13.73 13.84 13.72 13.83 29,587
05/20/2014 13.67 13.76 13.66 13.76 20,418
05/19/2014 13.74 13.7799 13.68 13.68 39,927
05/16/2014 13.74 13.8 13.68 13.73 57,479
05/15/2014 13.85 13.88 13.72 13.72 86,191
05/14/2014 13.95 13.95 13.83 13.84 28,619
05/13/2014 13.98 13.99 13.84 13.88 67,114
05/12/2014 13.95 14.06 13.91 14.01 83,716
05/09/2014 13.95 14.03 13.95 13.95 28,935
05/08/2014 14.15 14.23 13.95 13.95 67,603
05/07/2014 13.98 14.15 13.96 14.0901 84,166
05/06/2014 13.87 13.97 13.87 13.96 58,423
05/05/2014 13.86 13.89 13.79 13.86 44,213
*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?