Quantcast

Invesco Quality Municipal Income Trust Common Stock Historical Stock Prices

IQI 
$11.7785
*  
0.0315
0.27%
Get IQI Alerts
*Delayed - data as of Sep. 18, 2018 11:34 ET  -  Find a broker to begin trading IQI now
Exchange:NYSE

Community Rating:
View:    IQI Real Time
 
 
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 17-JUN-2018 TO 17-SEP-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.
11:34 11.79 11.80 11.77 11.7785 20,823
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
08/13/2018 12.01 12.03 11.99 12 107,006
08/10/2018 11.95 12.03 11.95 12.03 82,753
08/09/2018 11.99 11.99 11.94 11.95 79,293
08/08/2018 11.99 12.02 11.98 11.98 65,403
08/07/2018 12 12.05 11.99 12 103,987
08/06/2018 12 12.05 11.98 11.99 101,690
08/03/2018 12.02 12.0299 11.99 12.01 81,666
08/02/2018 11.97 12 11.95 12 88,804
08/01/2018 11.93 11.98 11.89 11.96 129,576
07/31/2018 11.91 11.95 11.883 11.95 80,772
07/30/2018 11.88 11.89 11.83 11.88 101,311
07/27/2018 11.93 11.95 11.88 11.88 72,752
07/26/2018 11.93 11.97 11.9 11.9 125,346
07/25/2018 11.96 11.96 11.92 11.925 61,974
07/24/2018 11.96 11.97 11.9 11.9 82,821
07/23/2018 11.99 12.01 11.95 11.96 88,340
07/20/2018 12.01 12.01 11.9608 11.99 99,238
07/19/2018 12.01 12.02 11.99 11.99 59,904
07/18/2018 12 12.03 11.97 12 145,704
07/17/2018 11.97 12 11.94 11.98 78,617
07/16/2018 11.96 11.98 11.93 11.94 83,651
07/13/2018 12 12.05 11.99 12 144,906
07/12/2018 12 12 11.94 12 101,879
07/11/2018 11.97 12 11.95 11.99 80,164
07/10/2018 11.96 11.97 11.94 11.94 71,976
07/09/2018 11.93 11.96 11.92 11.95 102,248
07/06/2018 12 12 11.92 11.94 92,010
07/05/2018 12 12.03 11.94 11.95 119,838
07/03/2018 12.01 12.03 11.99 12.02 40,319
07/02/2018 12 12.05 11.96 11.96 156,411
06/29/2018 11.96 12 11.92 11.92 92,782
06/28/2018 11.91 11.95 11.8701 11.94 97,565
06/27/2018 11.94 11.94 11.87 11.91 143,288
06/26/2018 11.9 11.92 11.88 11.91 77,798
06/25/2018 11.92 11.93 11.86 11.92 96,724
06/22/2018 11.89 11.9 11.86 11.89 72,851
06/21/2018 11.95 11.95 11.85 11.91 133,028
06/20/2018 11.94 11.94 11.901 11.93 94,780
06/19/2018 11.9 11.94 11.84 11.94 142,470
06/18/2018 11.85 11.88 11.82 11.88 73,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IQI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio