Quantcast

Invesco Trust for Investment Grade New York Municipals Common Stock Historical Stock Prices

VTN 
$13.17
*  
0.08
0.6%
Get VTN Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading VTN 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 18-DEC-2018 TO 18-MAR-2019

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 13.23 13.23 13.17 13.17 27,629
03/18/2019 13.24 13.25 13.17 13.25 29,791
03/15/2019 13.3 13.3 13.19 13.19 15,807
03/14/2019 13.28 13.28 13.21 13.27 36,865
03/13/2019 13.24 13.24 13.16 13.23 33,950
03/12/2019 13.24 13.24 13.1032 13.15 40,468
03/11/2019 13.22 13.28 13.1744 13.28 24,877
03/08/2019 13.13 13.1551 13.13 13.1551 19,405
03/07/2019 13.1 13.15 13.0786 13.12 43,071
03/06/2019 13.1 13.1 13.0601 13.08 11,742
03/05/2019 13.07 13.14 13.07 13.1 13,248
03/04/2019 13 13.1 12.9779 13.1 58,309
03/01/2019 12.93 13.02 12.92 13.01 15,056
02/28/2019 13.02 13.02 12.94 12.96 18,875
02/27/2019 12.98 12.98 12.9045 12.95 15,923
02/26/2019 12.9 12.98 12.87 12.93 29,154
02/25/2019 12.84 12.87 12.8371 12.84 29,615
02/22/2019 12.9 12.93 12.85 12.85 25,494
02/21/2019 12.91 12.92 12.84 12.85 55,107
02/20/2019 12.89 12.89 12.83 12.8389 32,051
02/19/2019 12.94 12.99 12.8 12.89 76,249
02/15/2019 12.96 12.96 12.93 12.94 16,977
02/14/2019 12.98 12.98 12.88 12.971 33,956
02/13/2019 12.97 13.0263 12.93 12.95 50,997
02/12/2019 12.99 13.0052 12.97 12.985 30,894
02/11/2019 13 13.09 12.9732 13.09 25,785
02/08/2019 12.95 12.99 12.95 12.9874 7,868
02/07/2019 12.96 12.99 12.9399 12.98 29,193
02/06/2019 12.89 12.92 12.8358 12.92 24,807
02/05/2019 12.83 12.87 12.82 12.85 45,887
02/04/2019 12.75 12.83 12.75 12.75 17,482
02/01/2019 12.86 12.97 12.75 12.79 53,705
01/31/2019 12.67 12.82 12.63 12.8 72,051
01/30/2019 12.64 12.64 12.55 12.64 44,767
01/29/2019 12.6 12.62 12.56 12.57 21,967
01/28/2019 12.61 12.62 12.54 12.6 62,254
01/25/2019 12.57 12.6 12.5 12.6 39,286
01/24/2019 12.55 12.56 12.52 12.56 30,062
01/23/2019 12.56 12.56 12.48 12.49 14,372
01/22/2019 12.52 12.55 12.41 12.49 50,181
01/18/2019 12.51 12.52 12.47 12.5 46,633
01/17/2019 12.47 12.5 12.4571 12.46 17,529
01/16/2019 12.43 12.47 12.43 12.46 14,421
01/15/2019 12.36 12.46 12.36 12.44 41,356
01/14/2019 12.49 12.56 12.4748 12.51 56,508
01/11/2019 12.43 12.48 12.4132 12.48 14,981
01/10/2019 12.31 12.4 12.31 12.4 7,626
01/09/2019 12.37 12.4193 12.31 12.31 59,532
01/08/2019 12.56 12.56 12.45 12.45 28,614
01/07/2019 12.43 12.57 12.43 12.53 50,541
01/04/2019 12.33 12.41 12.3 12.41 21,880
01/03/2019 12.15 12.38 12.15 12.37 64,811
01/02/2019 11.93 12.185 11.93 12.14 74,783
12/31/2018 11.97 11.98 11.8818 11.94 134,611
12/28/2018 11.83 11.95 11.809 11.9 147,357
12/27/2018 11.85 11.95 11.77 11.95 100,280
12/26/2018 11.81 11.87 11.79 11.84 75,655
12/24/2018 11.86 11.8997 11.84 11.85 60,551
12/21/2018 11.95 11.96 11.86 11.95 49,643
12/20/2018 12.01 12.03 11.85 11.88 133,128
12/19/2018 11.92 11.97 11.88 11.97 99,948
12/18/2018 11.89 11.97 11.87 11.97 84,065
*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