Invesco Quality Municipal Income Trust Common Stockのデータ

Invesco Quality Municipal Income Trust Common Stockの基本情報

名前 Invesco Quality Municipal Income Trust Common Stock
ティッカー IQI
United States
上場年 nan
セクター nan

Invesco Quality 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 13.09 12.96 13.09 12.98 72500.0 12.98
2021-02-12 13.13 13.06 13.12 13.1 83400.0 13.1
2021-02-11 13.2 13.1 13.18 13.12 80100.0 13.12
2021-02-10 13.24 13.13 13.2 13.19 83600.0 13.14
2021-02-09 13.19 13.08 13.08 13.18 92800.0 13.13
2021-02-08 13.13 13.07 13.08 13.1 120500.0 13.05
2021-02-05 13.08 12.96 13.0 13.08 59900.0 13.03
2021-02-04 13.0 12.91 12.92 13.0 137700.0 12.95
2021-02-03 12.97 12.9 12.91 12.96 142400.0 12.91
2021-02-02 12.96 12.88 12.89 12.92 79800.0 12.87
2021-02-01 12.95 12.86 12.88 12.89 95500.0 12.84
2021-01-29 12.99 12.88 12.92 12.88 74600.0 12.83
2021-01-28 12.95 12.87 12.9 12.93 77300.0 12.88
2021-01-27 12.97 12.88 12.89 12.92 64000.0 12.87
2021-01-26 12.94 12.89 12.89 12.92 109300.0 12.87
2021-01-25 12.95 12.88 12.88 12.91 73300.0 12.86
2021-01-22 12.92 12.88 12.91 12.89 54600.0 12.84
2021-01-21 12.91 12.87 12.91 12.91 84600.0 12.86
2021-01-20 12.94 12.86 12.88 12.88 168600.0 12.83
2021-01-19 12.92 12.85 12.88 12.9 49100.0 12.85
2021-01-15 12.95 12.86 12.86 12.89 83800.0 12.84
2021-01-14 12.96 12.88 12.92 12.92 116100.0 12.87
2021-01-13 13.05 12.92 12.92 12.99 117600.0 12.89
2021-01-12 12.96 12.85 12.87 12.93 75600.0 12.83
2021-01-11 12.87 12.81 12.81 12.86 52200.0 12.76
2021-01-08 12.93 12.82 12.93 12.87 54500.0 12.77
2021-01-07 12.88 12.85 12.86 12.86 35300.0 12.76
2021-01-06 12.96 12.84 12.95 12.88 109100.0 12.78
2021-01-05 13.03 12.94 13.03 12.95 53500.0 12.85
2021-01-04 13.08 12.97 13.02 13.03 115800.0 12.93
2020-12-31 13.05 12.95 13.0 13.04 96000.0 12.94
2020-12-30 12.95 12.86 12.86 12.94 38200.0 12.84
2020-12-29 12.9 12.73 12.73 12.9 133000.0 12.8
2020-12-28 12.89 12.7 12.89 12.75 67000.0 12.65
2020-12-24 12.84 12.77 12.79 12.84 41900.0 12.74
2020-12-23 12.79 12.71 12.72 12.75 82200.0 12.65
2020-12-22 12.75 12.67 12.71 12.67 68300.0 12.57
2020-12-21 12.76 12.66 12.66 12.72 65300.0 12.62
2020-12-18 12.74 12.61 12.61 12.67 76600.0 12.57
2020-12-17 12.72 12.6 12.67 12.61 96200.0 12.51
2020-12-16 12.8 12.68 12.8 12.71 137800.0 12.61
2020-12-15 12.8 12.74 12.78 12.75 52400.0 12.65
2020-12-14 12.89 12.74 12.85 12.76 96100.0 12.66
2020-12-11 12.95 12.86 12.91 12.89 57000.0 12.74
2020-12-10 12.91 12.84 12.9 12.91 60400.0 12.76
2020-12-09 12.96 12.85 12.9 12.87 118000.0 12.72
2020-12-08 12.9 12.85 12.88 12.9 76000.0 12.75
2020-12-07 12.88 12.83 12.88 12.85 74000.0 12.7
2020-12-04 12.86 12.79 12.8 12.85 52100.0 12.7
2020-12-03 12.82 12.69 12.75 12.82 79500.0 12.67
2020-12-02 12.81 12.69 12.76 12.7 138800.0 12.55
2020-12-01 12.76 12.71 12.74 12.74 56700.0 12.59
2020-11-30 12.76 12.7 12.75 12.72 60900.0 12.57
2020-11-27 12.72 12.66 12.7 12.68 34500.0 12.53
2020-11-25 12.68 12.63 12.63 12.68 55600.0 12.53
2020-11-24 12.68 12.58 12.68 12.61 68000.0 12.46
2020-11-23 12.61 12.53 12.57 12.58 55700.0 12.43
2020-11-20 12.58 12.51 12.58 12.54 46800.0 12.39
2020-11-19 12.57 12.52 12.54 12.57 35100.0 12.42
2020-11-18 12.55 12.5 12.53 12.51 48900.0 12.36
2020-11-17 12.51 12.48 12.51 12.51 71300.0 12.36
2020-11-16 12.55 12.45 12.51 12.47 114200.0 12.32
2020-11-13 12.51 12.45 12.5 12.47 48000.0 12.32
2020-11-12 12.51 12.47 12.47 12.5 44000.0 12.35
2020-11-11 12.58 12.46 12.46 12.52 84700.0 12.32
2020-11-10 12.55 12.49 12.55 12.51 45100.0 12.31
2020-11-09 12.74 12.53 12.74 12.56 138400.0 12.36
2020-11-06 12.52 12.42 12.47 12.52 31500.0 12.32
2020-11-05 12.48 12.4 12.4 12.44 33200.0 12.24
2020-11-04 12.42 12.25 12.26 12.4 70600.0 12.2
2020-11-03 12.22 12.13 12.21 12.21 56200.0 12.01
2020-11-02 12.24 12.14 12.2 12.19 47900.0 11.99
2020-10-30 12.26 12.1 12.25 12.18 76300.0 11.98
2020-10-29 12.2 12.08 12.17 12.2 84100.0 12.0
2020-10-28 12.17 12.07 12.12 12.17 70900.0 11.97
2020-10-27 12.15 12.06 12.13 12.15 80500.0 11.96
2020-10-26 12.17 12.08 12.17 12.09 72100.0 11.9
2020-10-23 12.26 12.19 12.22 12.19 91100.0 11.99
2020-10-22 12.36 12.24 12.36 12.25 63400.0 12.05
2020-10-21 12.39 12.28 12.33 12.35 66800.0 12.15
2020-10-20 12.38 12.29 12.3 12.36 93600.0 12.16
2020-10-19 12.32 12.22 12.26 12.3 107400.0 12.1
2020-10-16 12.3 12.2 12.28 12.25 60200.0 12.05
2020-10-15 12.3 12.23 12.24 12.27 49900.0 12.07
2020-10-14 12.36 12.25 12.36 12.3 67200.0 12.1
2020-10-13 12.39 12.31 12.35 12.36 49000.0 12.11
2020-10-12 12.38 12.26 12.38 12.33 114000.0 12.08
2020-10-09 12.4 12.29 12.33 12.29 46400.0 12.04
2020-10-08 12.34 12.3 12.33 12.33 31600.0 12.08
2020-10-07 12.33 12.26 12.3 12.26 136800.0 12.01
2020-10-06 12.3 12.28 12.3 12.29 81100.0 12.04
2020-10-05 12.38 12.25 12.38 12.29 63000.0 12.04
2020-10-02 12.39 12.31 12.38 12.37 75000.0 12.12
2020-10-01 12.4 12.31 12.35 12.4 53000.0 12.15
2020-09-30 12.36 12.21 12.32 12.36 98400.0 12.11
2020-09-29 12.27 12.22 12.27 12.26 89800.0 12.01
2020-09-28 12.23 12.18 12.18 12.21 42200.0 11.96
2020-09-25 12.16 12.12 12.16 12.14 92300.0 11.9
2020-09-24 12.2 12.12 12.19 12.14 135600.0 11.9
2020-09-23 12.25 12.15 12.25 12.18 89200.0 11.93
2020-09-22 12.28 12.15 12.22 12.24 87700.0 11.99
2020-09-21 12.3 12.22 12.3 12.23 55400.0 11.98
2020-09-18 12.32 12.25 12.29 12.3 72600.0 12.05
2020-09-17 12.32 12.25 12.3 12.31 51700.0 12.06
2020-09-16 12.34 12.29 12.34 12.32 80300.0 12.07
2020-09-15 12.37 12.3 12.37 12.32 63600.0 12.07
2020-09-14 12.4 12.3 12.4 12.33 64600.0 12.08
2020-09-11 12.43 12.38 12.39 12.39 64800.0 12.09
2020-09-10 12.44 12.34 12.35 12.36 180800.0 12.06
2020-09-09 12.35 12.31 12.35 12.34 59800.0 12.04
2020-09-08 12.36 12.27 12.36 12.27 99200.0 11.97
2020-09-04 12.43 12.27 12.43 12.36 90200.0 12.06
2020-09-03 12.51 12.38 12.45 12.43 88600.0 12.13
2020-09-02 12.48 12.44 12.44 12.44 181900.0 12.14
2020-09-01 12.45 12.4 12.4 12.41 79800.0 12.11
2020-08-31 12.45 12.35 12.35 12.36 104200.0 12.06
2020-08-28 12.3 12.24 12.28 12.3 132500.0 12.0
2020-08-27 12.33 12.23 12.33 12.25 80100.0 11.95
2020-08-26 12.37 12.26 12.37 12.3 95900.0 12.0
2020-08-25 12.48 12.36 12.46 12.38 121800.0 12.08
2020-08-24 12.54 12.46 12.5 12.49 97400.0 12.19
2020-08-21 12.62 12.46 12.62 12.5 172200.0 12.2
2020-08-20 12.64 12.6 12.63 12.61 48800.0 12.3
2020-08-19 12.66 12.58 12.61 12.63 140500.0 12.32
2020-08-18 12.65 12.59 12.61 12.61 88600.0 12.3
2020-08-17 12.66 12.58 12.62 12.65 82900.0 12.34
2020-08-14 12.63 12.59 12.63 12.61 33100.0 12.3
2020-08-13 12.7 12.63 12.66 12.64 97300.0 12.33
2020-08-12 12.73 12.66 12.73 12.69 98700.0 12.33
2020-08-11 12.77 12.63 12.74 12.73 136600.0 12.37
2020-08-10 12.78 12.73 12.74 12.76 102100.0 12.4
2020-08-07 12.75 12.69 12.75 12.73 165700.0 12.37
2020-08-06 12.73 12.69 12.7 12.7 64000.0 12.34
2020-08-05 12.69 12.64 12.68 12.66 77300.0 12.3
2020-08-04 12.66 12.62 12.62 12.63 122500.0 12.27
2020-08-03 12.6 12.48 12.49 12.58 76000.0 12.22
2020-07-31 12.51 12.45 12.48 12.49 75600.0 12.14
2020-07-30 12.44 12.36 12.36 12.41 66000.0 12.06
2020-07-29 12.43 12.32 12.32 12.41 76600.0 12.06
2020-07-28 12.41 12.31 12.38 12.32 60600.0 11.97
2020-07-27 12.39 12.31 12.31 12.36 69000.0 12.01
2020-07-24 12.34 12.29 12.3 12.31 69100.0 11.96
2020-07-23 12.31 12.28 12.29 12.31 38500.0 11.96
2020-07-22 12.29 12.26 12.29 12.27 31300.0 11.92
2020-07-21 12.3 12.23 12.23 12.26 64500.0 11.91
2020-07-20 12.27 12.21 12.22 12.22 82500.0 11.87
2020-07-17 12.29 12.2 12.26 12.22 114700.0 11.87
2020-07-16 12.28 12.21 12.22 12.22 42500.0 11.87
2020-07-15 12.33 12.23 12.3 12.23 53100.0 11.88
2020-07-14 12.37 12.23 12.3 12.27 47200.0 11.92
2020-07-13 12.46 12.31 12.44 12.33 66800.0 11.93
2020-07-10 12.42 12.31 12.33 12.4 73900.0 12.0
2020-07-09 12.3 12.17 12.17 12.29 91100.0 11.89
2020-07-08 12.26 12.12 12.12 12.2 69100.0 11.81
2020-07-07 12.12 11.97 12.0 12.12 77100.0 11.73
2020-07-06 12.03 11.95 12.0 11.95 69800.0 11.57
2020-07-02 12.02 11.95 11.96 11.99 108100.0 11.6
2020-07-01 12.03 11.92 11.92 11.97 95200.0 11.59
2020-06-30 11.99 11.9 11.99 11.92 109100.0 11.54
2020-06-29 11.95 11.9 11.95 11.95 64400.0 11.57
2020-06-26 11.98 11.93 11.96 11.95 83600.0 11.57
2020-06-25 12.01 11.93 11.98 12.0 120800.0 11.61
2020-06-24 12.01 11.92 11.95 11.97 153400.0 11.59
2020-06-23 11.99 11.91 11.95 11.98 101500.0 11.59
2020-06-22 11.97 11.89 11.92 11.95 96500.0 11.57
2020-06-19 12.03 11.93 12.03 11.96 53600.0 11.58
2020-06-18 12.05 12.01 12.02 12.02 32600.0 11.63
2020-06-17 12.07 12.01 12.06 12.05 53600.0 11.66
2020-06-16 12.14 12.04 12.1 12.07 76000.0 11.68
2020-06-15 12.08 11.98 12.03 12.08 51300.0 11.69
2020-06-12 12.13 11.96 11.98 12.11 60200.0 11.67
2020-06-11 12.05 11.9 12.05 11.95 118700.0 11.52
2020-06-10 12.11 12.01 12.11 12.07 52800.0 11.63
2020-06-09 12.05 12.0 12.02 12.03 94300.0 11.6
2020-06-08 12.11 11.93 11.93 12.02 126300.0 11.59
2020-06-05 12.02 11.94 11.99 11.95 71300.0 11.52
2020-06-04 12.01 11.93 12.0 11.99 48300.0 11.56
2020-06-03 12.1 11.94 12.04 11.96 96900.0 11.53
2020-06-02 12.1 12.0 12.0 12.0 63300.0 11.57
2020-06-01 12.06 11.92 11.94 12.0 62300.0 11.57
2020-05-29 11.96 11.82 11.9 11.94 65700.0 11.51
2020-05-28 11.86 11.74 11.74 11.86 73900.0 11.43
2020-05-27 11.75 11.69 11.71 11.72 100000.0 11.3
2020-05-26 11.75 11.62 11.75 11.67 103300.0 11.25
2020-05-22 11.68 11.62 11.65 11.65 81800.0 11.23
2020-05-21 11.61 11.56 11.58 11.61 49400.0 11.19
2020-05-20 11.56 11.47 11.51 11.56 148000.0 11.14
2020-05-19 11.54 11.47 11.52 11.47 43200.0 11.06
2020-05-18 11.63 11.48 11.63 11.48 110000.0 11.07
2020-05-15 11.56 11.5 11.5 11.56 35600.0 11.14
2020-05-14 11.55 11.44 11.53 11.55 73700.0 11.13
2020-05-13 11.75 11.51 11.72 11.61 71400.0 11.14
2020-05-12 11.76 11.71 11.75 11.71 29600.0 11.24
2020-05-11 11.83 11.71 11.71 11.75 75400.0 11.28
2020-05-08 11.79 11.74 11.78 11.78 64000.0 11.31
2020-05-07 11.74 11.68 11.71 11.73 111300.0 11.26
2020-05-06 11.69 11.57 11.62 11.63 73400.0 11.16
2020-05-05 11.59 11.54 11.57 11.59 112400.0 11.12
2020-05-04 11.49 11.37 11.41 11.49 88500.0 11.03
2020-05-01 11.43 11.35 11.36 11.43 96900.0 10.97
2020-04-30 11.37 11.29 11.35 11.36 99000.0 10.9
2020-04-29 11.38 11.21 11.21 11.36 112200.0 10.9
2020-04-28 11.25 11.16 11.22 11.21 148900.0 10.76
2020-04-27 11.29 11.11 11.28 11.16 182400.0 10.71
2020-04-24 11.51 11.29 11.51 11.35 109000.0 10.89
2020-04-23 11.59 11.4 11.59 11.47 134200.0 11.01
2020-04-22 11.67 11.51 11.65 11.58 150500.0 11.12
2020-04-21 11.64 11.53 11.53 11.62 85100.0 11.15
2020-04-20 11.76 11.59 11.71 11.71 89500.0 11.24
2020-04-17 11.82 11.66 11.78 11.72 175400.0 11.25
2020-04-16 11.76 11.6 11.72 11.7 166900.0 11.23
2020-04-15 11.85 11.69 11.82 11.7 80400.0 11.23
2020-04-14 11.92 11.77 11.83 11.86 75400.0 11.38
2020-04-13 11.84 11.57 11.8 11.81 122900.0 11.29
2020-04-09 11.85 11.63 11.63 11.77 264200.0 11.25
2020-04-08 11.56 11.32 11.34 11.52 91700.0 11.01
2020-04-07 11.4 11.25 11.27 11.35 308900.0 10.85
2020-04-06 11.31 11.16 11.23 11.23 130500.0 10.73
2020-04-03 11.14 10.9 11.1 11.05 162100.0 10.56
2020-04-02 11.42 11.12 11.36 11.16 119300.0 10.67
2020-04-01 11.6 11.25 11.5 11.37 262000.0 10.87
2020-03-31 11.89 11.59 11.85 11.71 261100.0 11.19
2020-03-30 11.9 11.41 11.43 11.87 182800.0 11.35
2020-03-27 11.66 11.38 11.45 11.45 99700.0 10.94
2020-03-26 11.73 11.13 11.13 11.57 196800.0 11.06
2020-03-25 11.13 10.2 10.2 11.13 256200.0 10.64
2020-03-24 10.34 9.82 9.82 10.25 240500.0 9.8
2020-03-23 10.5 9.62 10.41 9.67 470200.0 9.24
2020-03-20 10.82 10.05 10.13 10.6 498000.0 10.13
2020-03-19 10.13 9.0 9.34 10.13 465300.0 9.68
2020-03-18 10.97 9.01 10.75 9.6 547000.0 9.18
2020-03-17 11.38 10.84 11.1 11.21 253300.0 10.72
2020-03-16 11.29 10.57 11.29 11.06 301700.0 10.57
2020-03-13 11.72 11.39 11.48 11.63 233300.0 11.07
2020-03-12 12.15 11.09 11.93 11.3 572400.0 10.76
2020-03-11 12.69 12.38 12.69 12.38 285400.0 11.78
2020-03-10 12.92 12.76 12.9 12.77 225000.0 12.16
2020-03-09 13.01 12.81 12.94 12.83 159100.0 12.21
2020-03-06 13.04 12.96 12.96 13.04 161000.0 12.41
2020-03-05 13.1 12.94 13.06 12.96 104000.0 12.34
2020-03-04 13.09 12.97 12.99 13.08 99800.0 12.45
2020-03-03 13.0 12.85 12.87 13.0 143000.0 12.37
2020-03-02 12.92 12.69 12.69 12.85 138100.0 12.23
2020-02-28 12.83 12.65 12.83 12.73 328500.0 12.12
2020-02-27 13.0 12.82 12.98 12.83 152600.0 12.21
2020-02-26 13.07 12.95 13.02 12.97 183400.0 12.35
2020-02-25 13.09 13.04 13.05 13.06 124600.0 12.43
2020-02-24 13.06 13.01 13.02 13.03 118300.0 12.4
2020-02-21 13.02 12.99 13.02 13.0 53600.0 12.37
2020-02-20 13.01 12.97 12.98 13.01 81400.0 12.38
2020-02-19 12.97 12.86 12.87 12.97 146100.0 12.35
2020-02-18 12.92 12.86 12.9 12.87 144100.0 12.25