Quantcast

Invesco Municipal Trust Common Stock Historical Stock Prices

VKQ 
$11.84
*  
0.14
1.17%
Get VKQ Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading VKQ now
Exchange:NYSE

Community Rating:
View:    VKQ Pre-Market
 
 
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 13-MAY-2018 TO 13-AUG-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 11.91 11.96 11.83 11.84 152,748
08/13/2018 11.96 11.96 11.83 11.84 152,748
08/10/2018 11.97 11.98 11.93 11.98 83,319
08/09/2018 11.93 11.95 11.88 11.91 77,901
08/08/2018 11.94 11.96 11.9 11.95 115,113
08/07/2018 11.94 11.95 11.89 11.89 70,969
08/06/2018 11.95 11.95 11.86 11.95 109,016
08/03/2018 11.96 11.98 11.84 11.84 133,408
08/02/2018 11.87 11.98 11.85 11.96 118,059
08/01/2018 11.86 11.97 11.81 11.9 175,563
07/31/2018 11.8 11.88 11.77 11.86 137,984
07/30/2018 11.77 11.77 11.72 11.75 102,323
07/27/2018 11.82 11.89 11.75 11.76 66,556
07/26/2018 11.92 11.95 11.79 11.79 77,270
07/25/2018 11.96 11.96 11.91 11.94 102,355
07/24/2018 11.97 11.97 11.9 11.91 85,601
07/23/2018 11.92 11.97 11.92 11.93 72,696
07/20/2018 11.96 11.96 11.92 11.95 58,748
07/19/2018 11.92 11.96 11.9 11.96 318,192
07/18/2018 11.91 11.94 11.86 11.9 335,197
07/17/2018 11.89 11.91 11.82 11.89 238,335
07/16/2018 11.85 11.87 11.81 11.87 128,605
07/13/2018 11.83 11.9 11.83 11.89 122,141
07/12/2018 11.77 11.85 11.75 11.85 95,415
07/11/2018 11.8 11.811 11.75 11.75 126,118
07/10/2018 11.75 11.82 11.74 11.82 76,075
07/09/2018 11.81 11.8375 11.72 11.72 72,236
07/06/2018 11.84 11.84 11.7786 11.83 67,771
07/05/2018 11.85 11.88 11.8 11.81 73,257
07/03/2018 11.86 11.87 11.836 11.85 26,554
07/02/2018 11.86 11.92 11.82 11.82 147,618
06/29/2018 11.83 11.87 11.8 11.82 157,587
06/28/2018 11.77 11.82 11.73 11.82 106,064
06/27/2018 11.76 11.77 11.7 11.77 145,638
06/26/2018 11.72 11.77 11.7 11.76 121,572
06/25/2018 11.72 11.76 11.7 11.74 79,703
06/22/2018 11.76 11.76 11.7 11.72 106,672
06/21/2018 11.72 11.7765 11.7 11.77 92,724
06/20/2018 11.75 11.75 11.695 11.72 94,227
06/19/2018 11.7 11.76 11.68 11.76 105,974
06/18/2018 11.67 11.7 11.65 11.7 94,488
06/15/2018 11.64 11.71 11.62 11.7 125,088
06/14/2018 11.69 11.7 11.65 11.67 121,852
06/13/2018 11.74 11.76 11.7 11.7056 59,951
06/12/2018 11.73 11.79 11.71 11.71 103,935
06/11/2018 11.87 11.8701 11.8 11.81 100,142
06/08/2018 11.82 11.885 11.82 11.87 92,464
06/07/2018 11.84 11.85 11.8 11.85 117,411
06/06/2018 11.81 11.82 11.79 11.79 73,674
06/05/2018 11.81 11.84 11.8 11.81 66,315
06/04/2018 11.85 11.85 11.79 11.805 55,351
06/01/2018 11.86 11.87 11.79 11.85 90,576
05/31/2018 11.87 11.89 11.81 11.87 90,541
05/30/2018 11.71 11.85 11.71 11.82 133,289
05/29/2018 11.81 11.84 11.78 11.82 135,061
05/25/2018 11.78 11.81 11.76 11.76 69,141
05/24/2018 11.75 11.81 11.75 11.76 61,069
05/23/2018 11.72 11.75 11.7 11.72 89,403
05/22/2018 11.71 11.7499 11.69 11.7 71,850
05/21/2018 11.74 11.749 11.68 11.71 97,717
05/18/2018 11.68 11.72 11.635 11.72 104,449
05/17/2018 11.7 11.7299 11.66 11.68 78,887
05/16/2018 11.76 11.78 11.71 11.71 109,661
05/15/2018 11.76 11.79 11.7468 11.76 77,368
05/14/2018 11.84 11.84 11.78 11.79 90,778
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VKQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio