Quantcast

Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE) Historical Stock Prices

VKI 
$10.71
*  
unch
unch
Get VKI Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading VKI now
Exchange:AMEX

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 17-APR-2018 TO 17-JUL-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 10.71 10.7499 10.68 10.71 90,923
07/17/2018 10.72 10.7499 10.68 10.71 90,923
07/16/2018 10.74 10.74 10.68 10.71 86,522
07/13/2018 10.69 10.76 10.68 10.74 101,464
07/12/2018 10.62 10.73 10.62 10.73 77,986
07/11/2018 10.63 10.69 10.63 10.68 107,405
07/10/2018 10.63 10.73 10.61 10.67 137,165
07/09/2018 10.65 10.7 10.61 10.63 46,210
07/06/2018 10.77 10.77 10.65 10.65 53,366
07/05/2018 10.68 10.721 10.68 10.7 69,951
07/03/2018 10.69 10.77 10.69 10.69 44,304
07/02/2018 10.7 10.74 10.67 10.68 87,962
06/29/2018 10.7 10.72 10.66 10.66 57,353
06/28/2018 10.66 10.69 10.6 10.68 92,443
06/27/2018 10.64 10.64 10.59 10.63 101,030
06/26/2018 10.63 10.63 10.57 10.6099 89,202
06/25/2018 10.65 10.65 10.5801 10.61 98,104
06/22/2018 10.67 10.67 10.6 10.65 64,349
06/21/2018 10.69 10.72 10.61 10.63 58,091
06/20/2018 10.65 10.69 10.62 10.64 75,865
06/19/2018 10.63 10.68 10.55 10.66 112,478
06/18/2018 10.56 10.6 10.52 10.6 108,482
06/15/2018 10.56 10.61 10.52 10.59 90,901
06/14/2018 10.55 10.61 10.53 10.58 124,007
06/13/2018 10.62 10.64 10.55 10.56 62,291
06/12/2018 10.65 10.66 10.615 10.64 95,269
06/11/2018 10.68 10.69 10.65 10.66 102,011
06/08/2018 10.56 10.68 10.56 10.66 89,261
06/07/2018 10.63 10.64 10.5666 10.64 125,422
06/06/2018 10.59 10.679 10.59 10.64 68,727
06/05/2018 10.73 10.73 10.69 10.69 57,643
06/04/2018 10.77 10.77 10.7035 10.71 29,654
06/01/2018 10.77 10.77 10.6699 10.74 121,545
05/31/2018 10.8 10.8 10.73 10.74 141,772
05/30/2018 10.56 10.77 10.56 10.73 219,525
05/29/2018 10.62 10.64 10.6 10.64 97,718
05/25/2018 10.62 10.62 10.56 10.56 54,124
05/24/2018 10.57 10.61 10.55 10.59 82,763
05/23/2018 10.57 10.5701 10.5 10.54 63,136
05/22/2018 10.52 10.54 10.48 10.54 67,287
05/21/2018 10.53 10.53 10.481 10.52 66,587
05/18/2018 10.48 10.49 10.46 10.49 61,850
05/17/2018 10.52 10.53 10.46 10.46 68,904
05/16/2018 10.54 10.54 10.46 10.54 140,098
05/15/2018 10.52 10.52 10.48 10.49 96,048
05/14/2018 10.61 10.61 10.49 10.53 144,884
05/11/2018 10.63 10.63 10.59 10.61 59,653
05/10/2018 10.63 10.64 10.57 10.61 90,508
05/09/2018 10.56 10.6 10.5599 10.571 42,737
05/08/2018 10.58 10.605 10.53 10.55 117,602
05/07/2018 10.64 10.64 10.56 10.58 46,758
05/04/2018 10.58 10.6 10.56 10.59 60,959
05/03/2018 10.56 10.61 10.55 10.58 77,250
05/02/2018 10.55 10.57 10.5301 10.55 51,079
05/01/2018 10.51 10.57 10.5 10.56 114,752
04/30/2018 10.53 10.53 10.44 10.52 83,434
04/27/2018 10.48 10.49 10.45 10.4799 130,086
04/26/2018 10.36 10.47 10.36 10.42 152,521
04/25/2018 10.45 10.45 10.33 10.39 278,802
04/24/2018 10.49 10.49 10.41 10.41 119,821
04/23/2018 10.47 10.49 10.44 10.44 82,230
04/20/2018 10.52 10.54 10.47 10.49 101,485
04/19/2018 10.57 10.57 10.49 10.52 77,082
04/18/2018 10.49 10.55 10.49 10.52 71,055
04/17/2018 10.55 10.5873 10.52 10.54 88,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VKI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio