Quantcast

Invesco Quality Municipal Income Trust Common Stock Historical Stock Prices

IQI 
$11.31
*  
0.03
0.27%
Get IQI Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading IQI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 11.28 11.319 11.24 11.31 146,758
11/14/2018 11.3 11.319 11.24 11.31 147,258
11/13/2018 11.2 11.3 11.17 11.28 273,941
11/12/2018 11.18 11.23 11.17 11.17 71,177
11/09/2018 11.2 11.21 11.1326 11.17 154,796
11/08/2018 11.12 11.29 11.12 11.25 249,900
11/07/2018 11.1 11.15 11.1 11.12 124,654
11/06/2018 11.06 11.12 11.05 11.06 157,438
11/05/2018 11.05 11.11 11.05 11.06 115,818
11/02/2018 11.1 11.13 11.05 11.06 224,578
11/01/2018 11.18 11.24 11.1 11.13 320,143
10/31/2018 11.12 11.18 11.1 11.17 202,995
10/30/2018 11.1 11.15 11.03 11.12 179,766
10/29/2018 11.14 11.15 11.12 11.15 178,954
10/26/2018 11.15 11.22 11.12 11.13 197,377
10/25/2018 11.16 11.16 11.11 11.14 126,910
10/24/2018 11.2 11.23 11.13 11.15 160,181
10/23/2018 11.12 11.26 11.12 11.19 233,524
10/22/2018 11.15 11.1535 11.1 11.11 86,029
10/19/2018 11.17 11.18 11.1201 11.15 129,514
10/18/2018 11.16 11.16 11.11 11.14 147,954
10/17/2018 11.16 11.18 11.13 11.16 134,928
10/16/2018 11.17 11.17 11.12 11.15 221,292
10/15/2018 11.15 11.18 11.13 11.13 158,758
10/12/2018 11.18 11.23 11.16 11.21 234,373
10/11/2018 11.2 11.2 11.15 11.17 145,159
10/10/2018 11.25 11.27 11.15 11.2 254,694
10/09/2018 11.33 11.33 11.29 11.29 228,663
10/08/2018 11.43 11.4414 11.3 11.33 134,980
10/05/2018 11.39 11.41 11.35 11.39 161,789
10/04/2018 11.49 11.49 11.39 11.4 278,356
10/03/2018 11.61 11.61 11.53 11.55 202,609
10/02/2018 11.58 11.62 11.56 11.61 196,084
10/01/2018 11.56 11.61 11.55 11.6 221,438
09/28/2018 11.58 11.63 11.5401 11.58 149,979
09/27/2018 11.58 11.63 11.55 11.55 254,364
09/26/2018 11.6 11.625 11.58 11.58 220,896
09/25/2018 11.65 11.65 11.58 11.6 143,812
09/24/2018 11.65 11.67 11.61 11.64 132,490
09/21/2018 11.69 11.69 11.6502 11.68 101,525
09/20/2018 11.76 11.76 11.6643 11.69 140,054
09/19/2018 11.76 11.77 11.74 11.74 125,820
09/18/2018 11.79 11.8 11.72 11.72 158,638
09/17/2018 11.83 11.84 11.79 11.81 100,528
09/14/2018 11.88 11.88 11.81 11.85 135,855
09/13/2018 11.89 11.9 11.88 11.88 63,902
09/12/2018 11.94 11.96 11.91 11.95 72,764
09/11/2018 11.95 11.9532 11.9 11.9 103,070
09/10/2018 11.92 11.97 11.92 11.95 56,454
09/07/2018 11.99 11.99 11.91 11.92 97,255
09/06/2018 12 12.01 11.95 11.96 90,716
09/05/2018 12.03 12.03 11.99 12.01 95,602
09/04/2018 12.02 12.04 11.99 12.01 141,270
08/31/2018 12.03 12.03 11.99 12 74,598
08/30/2018 12 12.02 11.96 11.97 67,966
08/29/2018 12.01 12.021 11.96 11.96 96,188
08/28/2018 12 12.03 11.98 12 66,513
08/27/2018 12 12.04 11.98 12.02 90,932
08/24/2018 11.97 12.02 11.97 12 94,926
08/23/2018 11.97 11.98 11.93 11.95 103,823
08/22/2018 11.98 12.0042 11.95 11.96 106,337
08/21/2018 12 12.01 11.98 11.98 92,442
08/20/2018 12.01 12.03 12.005 12.03 38,667
08/17/2018 11.99 12.01 11.97 11.99 72,058
08/16/2018 11.98 12 11.98 11.99 65,962
08/15/2018 11.97 12.01 11.97 11.98 75,419
08/14/2018 12 12.02 11.9701 11.98 46,307
*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?

Smart Portfolio