Invesco Value Municipal Income Trust Common Stockのデータ

Invesco Value Municipal Income Trust Common Stockの基本情報

名前 Invesco Value Municipal Income Trust Common Stock
ティッカー IIM
国 United States
上場年 nan
セクター nan

Invesco Value Municipal Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.94 15.8 15.94 15.82 97600.0 15.82
2021-02-12 15.98 15.92 15.96 15.96 79400.0 15.96
2021-02-11 16.1 15.82 16.1 15.96 141500.0 15.96
2021-02-10 16.16 16.06 16.1 16.1 89300.0 16.04
2021-02-09 16.07 16.0 16.07 16.05 76000.0 15.99
2021-02-08 16.07 15.97 16.0 16.0 207200.0 15.94
2021-02-05 16.0 15.9 15.9 16.0 70200.0 15.94
2021-02-04 15.92 15.88 15.89 15.89 76900.0 15.83
2021-02-03 15.93 15.85 15.85 15.9 78900.0 15.84
2021-02-02 15.88 15.77 15.77 15.85 267000.0 15.79
2021-02-01 15.8 15.78 15.8 15.8 68400.0 15.74
2021-01-29 15.79 15.72 15.78 15.77 57900.0 15.71
2021-01-28 15.78 15.69 15.69 15.75 156100.0 15.69
2021-01-27 15.73 15.64 15.66 15.72 169200.0 15.66
2021-01-26 15.68 15.55 15.55 15.67 102600.0 15.61
2021-01-25 15.65 15.57 15.62 15.59 110500.0 15.53
2021-01-22 15.62 15.55 15.6 15.59 85800.0 15.53
2021-01-21 15.65 15.51 15.6 15.6 142000.0 15.54
2021-01-20 15.6 15.53 15.53 15.55 131000.0 15.49
2021-01-19 15.6 15.51 15.58 15.55 111500.0 15.49
2021-01-15 15.64 15.55 15.57 15.58 114700.0 15.52
2021-01-14 15.67 15.53 15.59 15.57 172700.0 15.51
2021-01-13 15.7 15.52 15.6 15.68 58300.0 15.55
2021-01-12 15.59 15.52 15.57 15.56 79800.0 15.43
2021-01-11 15.56 15.48 15.48 15.55 107200.0 15.42
2021-01-08 15.58 15.4 15.58 15.54 74200.0 15.42
2021-01-07 15.58 15.51 15.55 15.54 136100.0 15.42
2021-01-06 15.6 15.49 15.6 15.51 102100.0 15.39
2021-01-05 15.66 15.56 15.66 15.58 54300.0 15.45
2021-01-04 15.71 15.58 15.7 15.61 144700.0 15.48
2020-12-31 15.68 15.52 15.55 15.65 102900.0 15.52
2020-12-30 15.59 15.46 15.46 15.56 67500.0 15.43
2020-12-29 15.5 15.35 15.35 15.44 92600.0 15.32
2020-12-28 15.52 15.34 15.49 15.38 73300.0 15.26
2020-12-24 15.54 15.42 15.46 15.46 49500.0 15.34
2020-12-23 15.5 15.41 15.44 15.45 57100.0 15.33
2020-12-22 15.47 15.38 15.47 15.4 81300.0 15.28
2020-12-21 15.43 15.32 15.4 15.41 80200.0 15.29
2020-12-18 15.43 15.3 15.3 15.4 53600.0 15.28
2020-12-17 15.42 15.28 15.4 15.29 116000.0 15.17
2020-12-16 15.57 15.39 15.56 15.41 143300.0 15.29
2020-12-15 15.59 15.52 15.56 15.54 105500.0 15.42
2020-12-14 15.68 15.54 15.64 15.56 69300.0 15.43
2020-12-11 15.7 15.65 15.68 15.7 50200.0 15.51
2020-12-10 15.65 15.56 15.56 15.64 83200.0 15.45
2020-12-09 15.67 15.58 15.6 15.63 64800.0 15.44
2020-12-08 15.6 15.56 15.56 15.58 108500.0 15.39
2020-12-07 15.6 15.54 15.58 15.56 70800.0 15.37
2020-12-04 15.59 15.51 15.58 15.56 77700.0 15.37
2020-12-03 15.6 15.5 15.6 15.56 121300.0 15.37
2020-12-02 15.56 15.45 15.46 15.54 133600.0 15.35
2020-12-01 15.49 15.45 15.49 15.47 72600.0 15.29
2020-11-30 15.46 15.42 15.44 15.43 300700.0 15.25
2020-11-27 15.43 15.35 15.35 15.4 34400.0 15.22
2020-11-25 15.4 15.35 15.37 15.36 77500.0 15.18
2020-11-24 15.36 15.31 15.36 15.34 51300.0 15.16
2020-11-23 15.36 15.25 15.25 15.34 39900.0 15.16
2020-11-20 15.26 15.22 15.26 15.22 47400.0 15.04
2020-11-19 15.24 15.15 15.19 15.24 50800.0 15.06
2020-11-18 15.21 15.12 15.16 15.14 59300.0 14.96
2020-11-17 15.13 15.09 15.13 15.13 43700.0 14.95
2020-11-16 15.16 15.04 15.14 15.1 89300.0 14.92
2020-11-13 15.14 15.07 15.1 15.11 64500.0 14.93
2020-11-12 15.15 15.05 15.08 15.11 72200.0 14.93
2020-11-11 15.16 15.1 15.16 15.1 92200.0 14.86
2020-11-10 15.16 15.1 15.1 15.13 38800.0 14.89
2020-11-09 15.17 15.07 15.15 15.13 85300.0 14.89
2020-11-06 15.11 15.0 15.04 15.08 112100.0 14.84
2020-11-05 15.02 14.95 14.97 15.02 83400.0 14.78
2020-11-04 14.97 14.78 14.78 14.94 51600.0 14.7
2020-11-03 14.77 14.71 14.71 14.73 104500.0 14.49
2020-11-02 14.73 14.66 14.66 14.7 59100.0 14.46
2020-10-30 14.71 14.64 14.71 14.66 48800.0 14.43
2020-10-29 14.67 14.6 14.6 14.67 58500.0 14.44
2020-10-28 14.7 14.53 14.53 14.68 74100.0 14.44
2020-10-27 14.72 14.64 14.69 14.64 72800.0 14.41
2020-10-26 14.77 14.62 14.72 14.68 147500.0 14.44
2020-10-23 14.77 14.72 14.77 14.73 59000.0 14.49
2020-10-22 14.78 14.73 14.75 14.75 95700.0 14.51
2020-10-21 14.83 14.73 14.83 14.76 38000.0 14.52
2020-10-20 14.8 14.74 14.77 14.8 31100.0 14.56
2020-10-19 14.8 14.71 14.8 14.74 82800.0 14.5
2020-10-16 14.87 14.75 14.87 14.79 56200.0 14.55
2020-10-15 14.89 14.81 14.89 14.83 48000.0 14.59
2020-10-14 14.91 14.87 14.91 14.89 50200.0 14.65
2020-10-13 14.95 14.92 14.92 14.92 69200.0 14.62
2020-10-12 14.98 14.87 14.98 14.91 51600.0 14.61
2020-10-09 14.88 14.82 14.87 14.87 51400.0 14.57
2020-10-08 14.85 14.77 14.8 14.83 54200.0 14.53
2020-10-07 14.91 14.78 14.79 14.8 179200.0 14.5
2020-10-06 14.82 14.75 14.78 14.79 46200.0 14.49
2020-10-05 14.84 14.71 14.83 14.79 68800.0 14.49
2020-10-02 14.83 14.73 14.79 14.83 54200.0 14.53
2020-10-01 14.81 14.73 14.74 14.79 59500.0 14.49
2020-09-30 14.78 14.7 14.78 14.71 113000.0 14.41
2020-09-29 14.74 14.65 14.68 14.72 93600.0 14.42
2020-09-28 14.75 14.63 14.74 14.67 144300.0 14.38
2020-09-25 14.7 14.63 14.68 14.7 31700.0 14.4
2020-09-24 14.7 14.63 14.7 14.67 62200.0 14.38
2020-09-23 14.78 14.69 14.78 14.71 16700.0 14.41
2020-09-22 14.78 14.71 14.71 14.76 92600.0 14.46
2020-09-21 14.86 14.72 14.85 14.73 106900.0 14.43
2020-09-18 14.9 14.82 14.86 14.85 67600.0 14.55
2020-09-17 14.9 14.83 14.86 14.86 68600.0 14.56
2020-09-16 14.91 14.83 14.91 14.85 179300.0 14.55
2020-09-15 14.92 14.87 14.92 14.89 52500.0 14.59
2020-09-14 14.93 14.84 14.84 14.91 80100.0 14.61
2020-09-11 14.94 14.88 14.89 14.91 68300.0 14.55
2020-09-10 14.92 14.83 14.83 14.89 88800.0 14.53
2020-09-09 14.86 14.78 14.78 14.83 70000.0 14.47
2020-09-08 14.87 14.74 14.82 14.76 101900.0 14.41
2020-09-04 14.98 14.8 14.98 14.87 88400.0 14.51
2020-09-03 15.05 14.96 15.02 15.0 88300.0 14.64
2020-09-02 15.09 14.93 14.93 15.08 121300.0 14.72
2020-09-01 14.96 14.85 14.88 14.93 99600.0 14.57
2020-08-31 14.96 14.82 14.84 14.88 120500.0 14.52
2020-08-28 14.81 14.73 14.76 14.79 100100.0 14.43
2020-08-27 14.81 14.65 14.75 14.71 181800.0 14.36
2020-08-26 15.0 14.72 15.0 14.78 145100.0 14.42
2020-08-25 15.05 14.99 15.02 15.0 145300.0 14.64
2020-08-24 15.13 15.02 15.09 15.02 148600.0 14.66
2020-08-21 15.19 15.04 15.17 15.04 108400.0 14.68
2020-08-20 15.27 15.15 15.27 15.17 103700.0 14.81
2020-08-19 15.28 15.25 15.26 15.26 114500.0 14.89
2020-08-18 15.31 14.81 15.26 15.26 34600.0 14.89
2020-08-17 15.29 15.24 15.24 15.25 113400.0 14.88
2020-08-14 15.3 15.25 15.29 15.27 85400.0 14.9
2020-08-13 15.4 15.25 15.35 15.29 106400.0 14.92
2020-08-12 15.45 15.36 15.4 15.37 118700.0 14.94
2020-08-11 15.44 15.39 15.41 15.42 52000.0 14.99
2020-08-10 15.45 15.39 15.4 15.39 108800.0 14.96
2020-08-07 15.43 15.35 15.35 15.41 81700.0 14.98
2020-08-06 15.41 15.33 15.38 15.37 86600.0 14.94
2020-08-05 15.36 15.28 15.31 15.35 71700.0 14.92
2020-08-04 15.3 15.18 15.2 15.3 110200.0 14.87
2020-08-03 15.17 15.08 15.08 15.16 116000.0 14.74
2020-07-31 15.12 14.98 15.11 15.11 69900.0 14.69
2020-07-30 15.02 14.86 14.92 14.97 107800.0 14.55
2020-07-29 15.02 14.88 14.93 15.01 79300.0 14.59
2020-07-28 14.94 14.86 14.9 14.9 65700.0 14.48
2020-07-27 14.93 14.84 14.9 14.87 109800.0 14.46
2020-07-24 14.9 14.81 14.85 14.9 65700.0 14.48
2020-07-23 14.87 14.83 14.85 14.86 35900.0 14.45
2020-07-22 14.85 14.79 14.85 14.85 43100.0 14.44
2020-07-21 14.85 14.8 14.8 14.85 48200.0 14.44
2020-07-20 14.81 14.73 14.76 14.79 45200.0 14.38
2020-07-17 14.8 14.68 14.72 14.77 74400.0 14.36
2020-07-16 14.74 14.63 14.63 14.74 45700.0 14.33
2020-07-15 14.72 14.64 14.65 14.65 57900.0 14.24
2020-07-14 14.76 14.62 14.72 14.65 89600.0 14.24
2020-07-13 14.85 14.77 14.83 14.81 88000.0 14.34
2020-07-10 14.81 14.72 14.73 14.8 54700.0 14.33
2020-07-09 14.7 14.6 14.63 14.69 46100.0 14.23
2020-07-08 14.68 14.55 14.55 14.63 75000.0 14.17
2020-07-07 14.53 14.41 14.42 14.53 64100.0 14.07
2020-07-06 14.48 14.38 14.46 14.4 100600.0 13.95
2020-07-02 14.46 14.4 14.44 14.45 55900.0 13.99
2020-07-01 14.47 14.37 14.42 14.44 107900.0 13.98
2020-06-30 14.45 14.31 14.4 14.45 91300.0 13.99
2020-06-29 14.37 14.33 14.37 14.36 91400.0 13.91
2020-06-26 14.41 14.34 14.4 14.36 60100.0 13.91
2020-06-25 14.44 14.3 14.43 14.36 65300.0 13.91
2020-06-24 14.43 14.27 14.43 14.4 221700.0 13.95
2020-06-23 14.42 14.35 14.36 14.39 80800.0 13.94
2020-06-22 14.42 14.32 14.36 14.36 68400.0 13.91
2020-06-19 14.48 14.35 14.45 14.37 80100.0 13.92
2020-06-18 14.49 14.42 14.48 14.45 65100.0 13.99
2020-06-17 14.5 14.47 14.5 14.49 52100.0 14.03
2020-06-16 14.58 14.5 14.54 14.5 53200.0 14.04
2020-06-15 14.6 14.4 14.43 14.5 131600.0 14.04
2020-06-12 14.56 14.35 14.35 14.56 85200.0 14.05
2020-06-11 14.48 14.29 14.47 14.34 87900.0 13.83
2020-06-10 14.53 14.45 14.48 14.49 141900.0 13.98
2020-06-09 14.5 14.41 14.42 14.41 170700.0 13.9
2020-06-08 14.53 14.44 14.5 14.44 112300.0 13.93
2020-06-05 14.52 14.4 14.52 14.46 182300.0 13.95
2020-06-04 14.56 14.46 14.5 14.46 102200.0 13.95
2020-06-03 14.55 14.47 14.48 14.51 88100.0 14.0
2020-06-02 14.55 14.45 14.45 14.47 320300.0 13.96
2020-06-01 14.49 14.4 14.4 14.47 134200.0 13.96
2020-05-29 14.4 14.31 14.32 14.36 65200.0 13.85
2020-05-28 14.3 14.19 14.29 14.29 69100.0 13.79
2020-05-27 14.2 14.11 14.16 14.18 68500.0 13.68
2020-05-26 14.14 14.07 14.1 14.12 63800.0 13.62
2020-05-22 14.07 13.94 13.95 14.06 114400.0 13.56
2020-05-21 14.0 13.9 13.9 13.94 160500.0 13.45
2020-05-20 13.94 13.8 13.81 13.93 192000.0 13.44
2020-05-19 13.8 13.75 13.77 13.78 53300.0 13.29
2020-05-18 13.86 13.76 13.86 13.77 67700.0 13.28
2020-05-15 13.83 13.74 13.8 13.83 85700.0 13.34
2020-05-14 13.92 13.75 13.83 13.79 130700.0 13.3
2020-05-13 14.06 13.87 14.05 13.93 159200.0 13.38
2020-05-12 14.07 13.97 14.06 14.03 85600.0 13.48
2020-05-11 14.02 13.92 13.92 14.02 91100.0 13.47
2020-05-08 14.17 14.0 14.13 14.06 71500.0 13.51
2020-05-07 14.05 13.92 13.94 14.05 71400.0 13.5
2020-05-06 13.92 13.83 13.9 13.91 82900.0 13.37
2020-05-05 13.98 13.81 13.96 13.87 82500.0 13.33
2020-05-04 13.9 13.61 13.65 13.87 72400.0 13.33
2020-05-01 13.75 13.57 13.62 13.75 179100.0 13.21
2020-04-30 13.66 13.52 13.61 13.63 118100.0 13.1
2020-04-29 13.6 13.37 13.4 13.58 131500.0 13.05
2020-04-28 13.44 13.33 13.41 13.4 129300.0 12.88
2020-04-27 13.7 13.25 13.63 13.33 397700.0 12.81
2020-04-24 13.83 13.66 13.78 13.78 281700.0 13.24
2020-04-23 14.0 13.86 14.0 13.86 150800.0 13.32
2020-04-22 14.29 13.96 14.25 14.05 274700.0 13.5
2020-04-21 14.3 14.2 14.3 14.23 86200.0 13.67
2020-04-20 14.4 14.21 14.4 14.37 178500.0 13.81
2020-04-17 14.38 14.28 14.3 14.38 314700.0 13.82
2020-04-16 14.31 14.18 14.18 14.28 235900.0 13.72
2020-04-15 14.31 14.13 14.2 14.23 147700.0 13.67
2020-04-14 14.41 14.25 14.33 14.27 128800.0 13.71
2020-04-13 14.28 13.78 14.24 14.28 350600.0 13.67
2020-04-09 14.28 13.92 13.92 14.23 245500.0 13.62
2020-04-08 13.9 13.65 13.68 13.82 170500.0 13.23
2020-04-07 13.95 13.6 13.95 13.7 197500.0 13.11
2020-04-06 13.69 13.54 13.54 13.6 182200.0 13.02
2020-04-03 13.46 13.28 13.36 13.46 243200.0 12.88
2020-04-02 13.88 13.45 13.88 13.55 164900.0 12.97
2020-04-01 14.1 13.6 14.1 13.75 248500.0 13.16
2020-03-31 14.38 14.09 14.35 14.14 359900.0 13.53
2020-03-30 14.29 13.75 13.75 14.27 279200.0 13.66
2020-03-27 13.98 13.64 13.71 13.81 334200.0 13.22
2020-03-26 14.23 13.45 13.46 13.85 426000.0 13.26
2020-03-25 13.43 12.49 12.51 13.3 336100.0 12.73
2020-03-24 12.47 12.0 12.0 12.45 403200.0 11.92
2020-03-23 12.2 11.6 12.2 11.83 1141800.0 11.32
2020-03-20 12.69 11.65 11.71 12.48 1048300.0 11.94
2020-03-19 11.88 10.56 10.85 11.76 1203400.0 11.26
2020-03-18 13.2 11.09 13.0 11.35 1132800.0 10.86
2020-03-17 13.71 13.13 13.37 13.62 530000.0 13.04
2020-03-16 14.0 12.91 13.93 13.54 624800.0 12.96
2020-03-13 14.25 13.84 13.85 14.12 704300.0 13.46
2020-03-12 13.9 12.12 13.47 13.8 1750700.0 13.16
2020-03-11 15.55 14.93 15.55 15.08 507400.0 14.38
2020-03-10 15.77 15.56 15.7 15.59 283900.0 14.86
2020-03-09 15.85 15.03 15.7 15.66 285000.0 14.93
2020-03-06 15.98 15.87 15.88 15.98 120000.0 15.23
2020-03-05 15.99 15.82 15.96 15.92 86400.0 15.18
2020-03-04 16.0 15.75 15.91 15.97 183800.0 15.22
2020-03-03 16.0 15.65 15.7 15.82 161300.0 15.08
2020-03-02 15.67 15.5 15.53 15.63 265300.0 14.9
2020-02-28 15.69 15.31 15.6 15.47 550800.0 14.75
2020-02-27 15.89 15.7 15.87 15.73 194600.0 15.0
2020-02-26 15.99 15.8 15.95 15.8 155200.0 15.06
2020-02-25 16.01 15.92 15.97 15.95 115900.0 15.21
2020-02-24 15.95 15.88 15.92 15.94 115000.0 15.2
2020-02-21 15.92 15.88 15.89 15.9 56900.0 15.16
2020-02-20 15.89 15.83 15.84 15.89 80500.0 15.15
2020-02-19 15.84 15.77 15.79 15.84 85700.0 15.1
2020-02-18 15.8 15.73 15.78 15.76 148000.0 15.02