Quantcast

Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) Historical Stock Prices

VPV 
$11.66
*  
0.03
0.26%
Get VPV Alerts
*Delayed - data as of Apr. 26, 2018 12:08 ET  -  Find a broker to begin trading VPV now
Exchange:NYSE

Community Rating:
View:    VPV 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 25-JAN-2018 TO 25-APR-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.
12:08 11.63 11.66 11.62 11.66 24,178
04/25/2018 11.66 11.66 11.62 11.63 22,162
04/24/2018 11.68 11.68 11.64 11.67 51,282
04/23/2018 11.66 11.69 11.635 11.69 66,496
04/20/2018 11.74 11.749 11.68 11.68 28,581
04/19/2018 11.77 11.77 11.69 11.72 40,134
04/18/2018 11.75 11.77 11.73 11.75 34,904
04/17/2018 11.75 11.8 11.73 11.75 46,044
04/16/2018 11.74 11.76 11.71 11.76 20,836
04/13/2018 11.85 11.8776 11.8 11.81 41,149
04/12/2018 11.86 11.86 11.83 11.86 33,572
04/11/2018 11.89 11.89 11.809 11.84 88,309
04/10/2018 11.89 11.89 11.81 11.81 26,642
04/09/2018 11.79 11.88 11.79 11.8701 60,261
04/06/2018 11.81 11.8196 11.79 11.79 20,502
04/05/2018 11.79 11.8 11.7438 11.79 42,294
04/04/2018 11.75 11.8 11.75 11.79 44,062
04/03/2018 11.82 11.83 11.76 11.76 110,625
04/02/2018 11.82 11.83 11.76 11.76 93,389
03/29/2018 11.72 11.8 11.6966 11.75 62,410
03/28/2018 11.63 11.71 11.6 11.7 78,199
03/27/2018 11.61 11.65 11.59 11.61 48,887
03/26/2018 11.58 11.73 11.54 11.61 158,837
03/23/2018 11.64 11.66 11.6 11.61 61,907
03/22/2018 11.66 11.7 11.64 11.65 52,934
03/21/2018 11.64 11.73 11.61 11.69 84,930
03/20/2018 11.63 11.69 11.59 11.67 75,690
03/19/2018 11.66 11.68 11.62 11.65 58,782
03/16/2018 11.69 11.729 11.68 11.69 48,144
03/15/2018 11.69 11.7364 11.69 11.72 64,741
03/14/2018 11.72 11.73 11.69 11.7 33,482
03/13/2018 11.83 11.87 11.75 11.79 74,604
03/12/2018 11.79 11.85 11.79 11.81 52,460
03/09/2018 11.86 11.86 11.77 11.82 57,279
03/08/2018 11.78 11.84 11.78 11.78 31,200
03/07/2018 11.86 11.86 11.76 11.798 24,641
03/06/2018 11.8 11.85 11.76 11.84 51,281
03/05/2018 11.82 11.821 11.76 11.82 61,408
03/02/2018 11.77 11.83 11.75 11.8 36,752
03/01/2018 11.82 11.82 11.76 11.82 75,823
02/28/2018 11.84 11.859 11.7561 11.81 49,391
02/27/2018 11.84 11.8501 11.79 11.79 65,464
02/26/2018 11.79 11.8693 11.78 11.8632 80,202
02/23/2018 11.71 11.81 11.71 11.79 66,617
02/22/2018 11.76 11.79 11.7 11.7 41,473
02/21/2018 11.79 11.8288 11.76 11.76 64,906
02/20/2018 11.81 11.81 11.76 11.81 60,950
02/16/2018 11.75 11.83 11.74 11.78 48,505
02/15/2018 11.74 11.8299 11.74 11.75 44,372
02/14/2018 11.73 11.8327 11.73 11.77 80,273
02/13/2018 11.79 11.89 11.79 11.81 30,932
02/12/2018 11.73 11.81 11.72 11.81 33,855
02/09/2018 11.78 11.821 11.71 11.71 56,675
02/08/2018 11.88 11.88 11.77 11.8 46,332
02/07/2018 11.85 11.9211 11.84 11.87 57,816
02/06/2018 11.77 11.84 11.76 11.81 50,182
02/05/2018 11.81 11.82 11.75 11.8 157,198
02/02/2018 11.85 11.855 11.8 11.84 90,312
02/01/2018 11.82 11.86 11.8 11.85 61,242
01/31/2018 11.83 11.86 11.8 11.82 46,815
01/30/2018 11.79 11.81 11.76 11.81 119,375
01/29/2018 11.91 11.91 11.781 11.81 78,710
01/26/2018 11.92 11.9252 11.895 11.92 107,671
01/25/2018 11.97 11.97 11.9 11.93 83,976
*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