Invesco Municipal Trust (VKQ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.53982300885 | 10.17 | 10.2 | 9.75 | 158446 | 10.03070779 | CS |
| 4 | -0.09 | -0.909090909091 | 9.9 | 10.2 | 9.75 | 124803 | 10.00107 | CS |
| 12 | 0.56 | 6.05405405405 | 9.25 | 10.2 | 9.23 | 132988 | 9.79821392 | CS |
| 26 | 0.5 | 5.37056928034 | 9.31 | 10.2 | 9.16 | 121568 | 9.63072633 | CS |
| 52 | 0.22 | 2.29405630865 | 9.59 | 10.2 | 7.94 | 156483 | 9.24589623 | CS |
| 156 | -3.79 | -27.8676470588 | 13.6 | 14.145 | 7.94 | 140870 | 10.10229523 | CS |
| 260 | -2.72 | -21.7079010375 | 12.53 | 14.145 | 7.94 | 129722 | 10.91477176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.81 | -0.04 | -0.41 | 9.8699999 | 9.8999 | 9.75 | 180123 |
| 1721342400 | 9.85 | -0.12 | -1.20 | 9.98 | 9.98 | 9.81 | 188121 |
| 1721256000 | 9.97 | -0.09 | -0.89 | 10.06 | 10.06 | 9.93 | 109699 |
| 1721169600 | 10.06 | -0.04 | -0.40 | 10.07 | 10.1 | 10.03 | 105154 |
| 1721083200 | 10.1 | -0.05 | -0.49 | 10.13 | 10.13 | 10.07 | 196803 |
| 1720824000 | 10.15 | -0.02 | -0.20 | 10.17 | 10.2 | 10.13 | 197894 |
| 1720737600 | 10.17 | 0.1 | 0.99 | 10.15 | 10.17 | 10.11 | 84788 |
| 1720651200 | 10.07 | 0.06 | 0.60 | 10.02 | 10.07 | 9.96 | 107508 |
| 1720564800 | 10.01 | -0.03 | -0.30 | 10.01 | 10.06 | 9.98 | 124960 |
| 1720478400 | 10.04 | -0.01 | -0.10 | 10.05 | 10.05 | 9.99 | 108011 |
| 1720219200 | 10.05 | 0.06 | 0.60 | 10.05 | 10.08 | 10.02 | 70685 |
| 1720040640 | 9.99 | 0.05 | 0.50 | 9.94 | 9.99 | 9.94 | 119212 |
| 1719960000 | 9.94 | 0 | 0.00 | 9.98 | 9.99 | 9.92 | 110582 |
| 1719873600 | 9.94 | -0.06 | -0.60 | 9.94 | 9.98 | 9.89 | 180278 |
| 1719614400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719528000 | 10 | 0.03 | 0.30 | 10 | 10.042 | 9.99 | 63035 |
| 1719441600 | 9.97 | 0.01 | 0.10 | 9.91 | 10 | 9.91 | 163034 |
| 1719355200 | 9.96 | 0.03 | 0.30 | 9.96 | 9.99 | 9.9 | 118508 |
| 1719268800 | 9.93 | 0.04 | 0.40 | 9.9 | 9.945 | 9.895 | 108401 |
| 1719009600 | 9.89 | -0.03 | -0.30 | 9.9 | 9.94 | 9.88 | 116112 |
| 1718923200 | 9.92 | -0.08 | -0.80 | 9.99 | 10.0136 | 9.9149999 | 114838 |
| 1718750400 | 10 | -0.04 | -0.40 | 9.98 | 10.045 | 9.98 | 92255 |
| 1718664000 | 10.04 | -0.01 | -0.05 | 9.99 | 10.06 | 9.99 | 100196 |
| 1718404800 | 10.045 | 0.03 | 0.25 | 10.05 | 10.1 | 10.03 | 98223 |
| 1718318400 | 10.02 | 0.06 | 0.60 | 10.01 | 10.05 | 10 | 86559 |
| 1718232000 | 9.96 | 0.02 | 0.20 | 10 | 10.07 | 9.96 | 132855 |
| 1718145600 | 9.94 | 0.03 | 0.30 | 9.88 | 9.95 | 9.88 | 51500 |
| 1718059200 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.9194 | 9.8699999 | 59351 |
| 1717800000 | 9.88 | -0.06 | -0.60 | 9.86 | 9.9 | 9.808 | 70910 |
| 1717713600 | 9.94 | 0.06 | 0.61 | 9.89 | 9.95 | 9.8699999 | 60765 |
| 1717627200 | 9.88 | 0.07 | 0.71 | 9.84 | 9.9179 | 9.8 | 65628 |
| 1717540800 | 9.81 | 0.06 | 0.62 | 9.8 | 9.83 | 9.755 | 170231 |
| 1717454400 | 9.75 | 0.02 | 0.21 | 9.75 | 9.7899999 | 9.725 | 94534 |
| 1717195200 | 9.73 | 0.06 | 0.62 | 9.72 | 9.765 | 9.7 | 104890 |
| 1717108800 | 9.67 | -0.01 | -0.10 | 9.71 | 9.74 | 9.66 | 118565 |
| 1717022400 | 9.68 | -0.15 | -1.53 | 9.83 | 9.83 | 9.68 | 138925 |
| 1716936000 | 9.83 | -0.14 | -1.40 | 9.9 | 9.99 | 9.78 | 115456 |
| 1716590400 | 9.97 | 0.36 | 3.75 | 9.63 | 9.98 | 9.605 | 453180 |
| 1716504000 | 9.61 | 0.03 | 0.31 | 9.58 | 9.6199999 | 9.5 | 230244 |
| 1716417600 | 9.58 | -0.08 | -0.81 | 9.64 | 9.64 | 9.58 | 42887 |
| 1716331200 | 9.658 | 0.02 | 0.19 | 9.65 | 9.6649999 | 9.6 | 143517 |
| 1716244800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.65 | 9.61 | 103918 |
| 1715985600 | 9.6199999 | 0 | 0.00 | 9.64 | 9.66 | 9.61 | 218485 |
| 1715899200 | 9.6199999 | -0.05 | -0.52 | 9.68 | 9.6828 | 9.605 | 155570 |
| 1715812800 | 9.67 | 0.05 | 0.52 | 9.61 | 9.69 | 9.61 | 168827 |
| 1715726400 | 9.6199999 | -0.01 | -0.10 | 9.65 | 9.65 | 9.59 | 120499 |
| 1715640000 | 9.63 | -0.03 | -0.31 | 9.7 | 9.7 | 9.61 | 174141 |
| 1715380800 | 9.66 | -0.06 | -0.62 | 9.72 | 9.72 | 9.64 | 162023 |
| 1715294400 | 9.72 | 0 | 0.00 | 9.76 | 9.76 | 9.685 | 301911 |
| 1715208000 | 9.72 | 0.1 | 1.04 | 9.63 | 9.72 | 9.5855 | 145229 |
| 1715121600 | 9.6199999 | 0.12 | 1.26 | 9.56 | 9.73 | 9.56 | 252339 |
| 1715035200 | 9.5 | 0.01 | 0.11 | 9.51 | 9.52 | 9.4721 | 87340 |
| 1714776000 | 9.49 | 0.09 | 0.96 | 9.45 | 9.49 | 9.44 | 367353 |
| 1714689600 | 9.4 | 0.06 | 0.64 | 9.3699999 | 9.4 | 9.35 | 87026 |
| 1714603200 | 9.34 | 0.04 | 0.43 | 9.35 | 9.36 | 9.3102 | 93536 |
| 1714516800 | 9.3 | -0.03 | -0.32 | 9.33 | 9.35 | 9.27 | 120836 |
| 1714430400 | 9.33 | 0.07 | 0.76 | 9.2899999 | 9.33 | 9.2449999 | 79614 |
| 1714171200 | 9.26 | 0.06 | 0.65 | 9.25 | 9.28 | 9.23 | 66056 |
| 1714084800 | 9.2 | -0.11 | -1.18 | 9.25 | 9.25 | 9.1901 | 71588 |
| 1713998400 | 9.31 | 0 | 0.00 | 9.31 | 9.32 | 9.2899999 | 141958 |
| 1713912000 | 9.31 | 0.07 | 0.76 | 9.27 | 9.31 | 9.24 | 146605 |
| 1713825600 | 9.24 | 0.02 | 0.22 | 9.23 | 9.2449999 | 9.22 | 162108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
