Invesco Advantage Municipal Income Trust II (VKI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.00334448161 | 8.97 | 8.985 | 8.74 | 125826 | 8.81657856 | CS |
| 4 | 0 | 0 | 8.88 | 9.22 | 8.74 | 139245 | 8.94544261 | CS |
| 12 | 0.59 | 7.11700844391 | 8.29 | 9.22 | 8.289 | 180371 | 8.73220055 | CS |
| 26 | 0.53 | 6.34730538922 | 8.35 | 9.22 | 8.14 | 139966 | 8.60707658 | CS |
| 52 | 0.41 | 4.84061393152 | 8.47 | 9.22 | 7.07 | 132460 | 8.33036481 | CS |
| 156 | -3.24 | -26.7326732673 | 12.12 | 12.8782 | 7.07 | 113156 | 9.11046441 | CS |
| 260 | -2.32 | -20.7142857143 | 11.2 | 12.8782 | 7.07 | 106419 | 9.85668352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 8.88 | 0.11 | 1.25 | 8.82 | 8.88 | 8.8 | 91651 |
| 1721860200 | 8.77 | -0.12 | -1.35 | 8.85 | 8.8699999 | 8.75 | 110648 |
| 1721773800 | 8.89 | 0.09 | 1.02 | 8.82 | 8.89 | 8.81 | 121506 |
| 1721687400 | 8.8 | 0.01 | 0.11 | 8.81 | 8.86 | 8.76 | 127328 |
| 1721428200 | 8.7899999 | -0.05 | -0.57 | 8.85 | 8.9 | 8.74 | 159439 |
| 1721341800 | 8.84 | -0.12 | -1.34 | 8.97 | 8.985 | 8.82 | 110209 |
| 1721255400 | 8.96 | -0.13 | -1.43 | 9.08 | 9.095 | 8.94 | 141392 |
| 1721169000 | 9.09 | -0.04 | -0.44 | 9.11 | 9.1199999 | 9.0707 | 85190 |
| 1721082600 | 9.13 | -0.02 | -0.16 | 9.18 | 9.18 | 9.1 | 205774 |
| 1720823400 | 9.145 | 0.03 | 0.33 | 9.11 | 9.15 | 9.07 | 126981 |
| 1720737000 | 9.115 | 0.1 | 1.05 | 9.06 | 9.22 | 9.06 | 206932 |
| 1720650600 | 9.02 | 0.03 | 0.33 | 9.02 | 9.03 | 8.99 | 115401 |
| 1720564200 | 8.99 | 0 | 0.00 | 9 | 9.01 | 8.97 | 92621 |
| 1720477800 | 8.99 | -0.01 | -0.11 | 9.01 | 9.0122 | 8.97 | 79231 |
| 1720218600 | 9 | 0.09 | 1.01 | 8.95 | 9.03 | 8.91 | 165558 |
| 1720040640 | 8.91 | 0.03 | 0.34 | 8.86 | 8.94 | 8.86 | 51241 |
| 1719959400 | 8.88 | 0.02 | 0.23 | 8.91 | 8.91 | 8.845 | 76456 |
| 1719873000 | 8.86 | -0.02 | -0.23 | 8.8699999 | 8.9 | 8.7899999 | 204195 |
| 1719613800 | 8.88 | 0.01 | 0.11 | 8.9 | 8.94 | 8.85 | 239076 |
| 1719527400 | 8.8699999 | 0.02 | 0.23 | 8.88 | 8.92 | 8.84 | 226480 |
| 1719441000 | 8.85 | 0.03 | 0.34 | 8.82 | 8.85 | 8.76 | 154219 |
| 1719354600 | 8.82 | 0.04 | 0.46 | 8.81 | 8.82 | 8.75 | 97983 |
| 1719268200 | 8.78 | -0.04 | -0.45 | 8.81 | 8.88 | 8.72 | 421325 |
| 1719009000 | 8.82 | -0.01 | -0.06 | 8.83 | 8.83 | 8.76 | 124347 |
| 1718922600 | 8.825 | -0.04 | -0.40 | 8.8699999 | 8.88 | 8.78 | 217701 |
| 1718749800 | 8.86 | -0.01 | -0.11 | 8.85 | 8.8699999 | 8.82 | 311533 |
| 1718663400 | 8.8699999 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.82 | 162702 |
| 1718404200 | 8.88 | 0.03 | 0.34 | 8.8 | 8.89 | 8.8 | 143439 |
| 1718317800 | 8.85 | 0.04 | 0.45 | 8.8699999 | 8.8699999 | 8.8 | 90429 |
| 1718231400 | 8.81 | 0.05 | 0.57 | 8.85 | 8.925 | 8.76 | 204004 |
| 1718145000 | 8.76 | 0.02 | 0.23 | 8.76 | 8.8 | 8.75 | 230511 |
| 1718058600 | 8.74 | 0.01 | 0.11 | 8.73 | 8.7569 | 8.715 | 112622 |
| 1717799400 | 8.73 | -0.02 | -0.23 | 8.67 | 8.75 | 8.6401 | 123437 |
| 1717713000 | 8.75 | 0.03 | 0.34 | 8.74 | 8.75 | 8.69 | 163423 |
| 1717626600 | 8.72 | 0.06 | 0.69 | 8.68 | 8.73 | 8.64 | 160358 |
| 1717540200 | 8.66 | 0.03 | 0.35 | 8.67 | 8.68 | 8.61 | 181058 |
| 1717453800 | 8.63 | 0.04 | 0.47 | 8.6199999 | 8.7899999 | 8.59 | 135553 |
| 1717194600 | 8.59 | 0.04 | 0.47 | 8.6 | 8.6199999 | 8.56 | 226397 |
| 1717108200 | 8.55 | -0.03 | -0.35 | 8.61 | 8.61 | 8.52 | 316525 |
| 1717021800 | 8.58 | -0.13 | -1.49 | 8.7 | 8.7 | 8.5399999 | 252280 |
| 1716935400 | 8.71 | -0.1 | -1.14 | 8.81 | 8.83 | 8.675 | 263277 |
| 1716589800 | 8.81 | 0.35 | 4.14 | 8.48 | 8.81 | 8.445 | 735937 |
| 1716503400 | 8.46 | 0.05 | 0.59 | 8.45 | 8.475 | 8.36 | 284849 |
| 1716417000 | 8.41 | -0.07 | -0.77 | 8.47 | 8.47 | 8.41 | 41125 |
| 1716330600 | 8.475 | -0.01 | -0.12 | 8.51 | 8.51 | 8.42 | 80824 |
| 1716244200 | 8.485 | -0.01 | -0.06 | 8.46 | 8.5009 | 8.46 | 120317 |
| 1715985000 | 8.49 | -0.01 | -0.06 | 8.5399999 | 8.5399999 | 8.47 | 160123 |
| 1715898600 | 8.4949999 | -0.02 | -0.18 | 8.51 | 8.52 | 8.47 | 184921 |
| 1715812200 | 8.51 | 0.03 | 0.35 | 8.49 | 8.525 | 8.49 | 161537 |
| 1715725800 | 8.48 | 0.02 | 0.24 | 8.47 | 8.49 | 8.46 | 183017 |
| 1715639400 | 8.46 | -0.1 | -1.17 | 8.57 | 8.59 | 8.455 | 182100 |
| 1715380200 | 8.56 | 0.02 | 0.23 | 8.69 | 8.69 | 8.51 | 405673 |
| 1715293800 | 8.5399999 | -0.04 | -0.47 | 8.59 | 8.59 | 8.53 | 117572 |
| 1715207400 | 8.58 | 0.05 | 0.59 | 8.55 | 8.58 | 8.53 | 79859 |
| 1715121000 | 8.53 | 0.07 | 0.83 | 8.49 | 8.535 | 8.49 | 467905 |
| 1715034600 | 8.46 | 0.01 | 0.12 | 8.46 | 8.47 | 8.425 | 131499 |
| 1714775400 | 8.45 | 0.1 | 1.20 | 8.4 | 8.46 | 8.38 | 126386 |
| 1714689000 | 8.35 | 0.05 | 0.60 | 8.2899999 | 8.36 | 8.289 | 78707 |
| 1714602600 | 8.3 | 0.03 | 0.36 | 8.2899999 | 8.325 | 8.275 | 105543 |
| 1714516200 | 8.27 | 0.01 | 0.12 | 8.27 | 8.28 | 8.25 | 224813 |
| 1714429800 | 8.26 | 0.03 | 0.36 | 8.25 | 8.28 | 8.24 | 140985 |
| 1714170600 | 8.23 | 0.07 | 0.86 | 8.21 | 8.235 | 8.2 | 281071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
