Invesco Trust for Investment Grade Municipals Common Stock (DE)のデータ

Invesco Trust for Investment Grade Municipals Common Stock (DE)の基本情報

名前 Invesco Trust for Investment Grade Municipals Common Stock (DE)
ティッカー VGM
United States
上場年 nan
セクター nan

Invesco Trust for Investment Grade Municipals Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.45 13.34 13.45 13.39 98900.0 13.39
2021-02-12 13.53 13.43 13.53 13.46 82900.0 13.46
2021-02-11 13.6 13.49 13.6 13.54 87600.0 13.54
2021-02-10 13.62 13.52 13.54 13.6 95800.0 13.55
2021-02-09 13.54 13.44 13.52 13.5 157000.0 13.45
2021-02-08 13.54 13.43 13.45 13.52 150500.0 13.47
2021-02-05 13.44 13.33 13.34 13.44 60000.0 13.39
2021-02-04 13.34 13.25 13.29 13.34 68900.0 13.29
2021-02-03 13.32 13.2 13.28 13.24 91100.0 13.19
2021-02-02 13.37 13.21 13.27 13.3 104300.0 13.25
2021-02-01 13.3 13.21 13.25 13.29 80500.0 13.24
2021-01-29 13.26 13.19 13.22 13.26 72400.0 13.21
2021-01-28 13.25 13.17 13.2 13.23 60100.0 13.18
2021-01-27 13.25 13.15 13.16 13.23 47400.0 13.18
2021-01-26 13.24 13.13 13.17 13.2 62100.0 13.15
2021-01-25 13.19 13.1 13.13 13.17 76600.0 13.12
2021-01-22 13.16 13.09 13.11 13.15 78300.0 13.1
2021-01-21 13.1 13.02 13.07 13.09 139300.0 13.04
2021-01-20 13.07 13.03 13.06 13.07 171000.0 13.02
2021-01-19 13.09 13.02 13.06 13.07 109200.0 13.02
2021-01-15 13.09 13.03 13.09 13.05 91700.0 13.0
2021-01-14 13.18 13.05 13.09 13.1 120600.0 13.05
2021-01-13 13.13 13.07 13.1 13.12 93400.0 13.01
2021-01-12 13.12 13.04 13.06 13.09 74400.0 12.98
2021-01-11 13.12 13.02 13.11 13.05 91200.0 12.94
2021-01-08 13.14 13.06 13.11 13.13 77500.0 13.02
2021-01-07 13.13 13.02 13.05 13.07 77200.0 12.96
2021-01-06 13.17 13.05 13.16 13.06 110100.0 12.95
2021-01-05 13.18 13.12 13.17 13.16 54100.0 13.05
2021-01-04 13.24 13.13 13.24 13.15 42100.0 13.04
2020-12-31 13.23 13.1 13.15 13.21 124800.0 13.1
2020-12-30 13.11 13.05 13.09 13.09 132100.0 12.98
2020-12-29 13.09 13.01 13.03 13.09 59400.0 12.98
2020-12-28 13.07 12.98 13.05 13.03 85700.0 12.92
2020-12-24 13.07 12.97 13.04 13.06 53800.0 12.95
2020-12-23 13.07 12.99 13.02 13.0 46000.0 12.89
2020-12-22 13.1 13.01 13.05 13.04 82300.0 12.93
2020-12-21 13.08 13.01 13.04 13.02 79000.0 12.91
2020-12-18 13.08 12.87 12.88 13.05 153800.0 12.94
2020-12-17 13.03 12.86 13.01 12.89 80400.0 12.79
2020-12-16 13.03 12.91 12.98 13.01 135100.0 12.9
2020-12-15 13.05 12.97 13.03 12.97 87400.0 12.86
2020-12-14 13.25 12.98 13.22 13.03 223100.0 12.92
2020-12-11 13.28 13.23 13.27 13.27 96500.0 13.11
2020-12-10 13.27 13.2 13.2 13.27 62100.0 13.11
2020-12-09 13.23 13.18 13.2 13.22 43900.0 13.06
2020-12-08 13.2 13.09 13.1 13.19 103400.0 13.03
2020-12-07 13.1 13.07 13.1 13.1 99300.0 12.94
2020-12-04 13.11 13.06 13.08 13.1 66300.0 12.94
2020-12-03 13.09 13.03 13.05 13.08 85400.0 12.92
2020-12-02 13.06 12.97 12.97 13.05 131100.0 12.89
2020-12-01 13.01 12.92 12.92 12.97 294100.0 12.81
2020-11-30 13.0 12.91 12.95 12.94 117400.0 12.78
2020-11-27 12.95 12.88 12.9 12.9 67800.0 12.74
2020-11-25 12.91 12.83 12.86 12.87 42900.0 12.71
2020-11-24 12.86 12.8 12.84 12.84 86000.0 12.68
2020-11-23 12.79 12.73 12.73 12.77 77600.0 12.61
2020-11-20 12.79 12.7 12.75 12.71 108600.0 12.56
2020-11-19 12.79 12.74 12.75 12.75 100900.0 12.59
2020-11-18 12.77 12.72 12.75 12.72 83200.0 12.57
2020-11-17 12.74 12.69 12.7 12.74 61300.0 12.58
2020-11-16 12.74 12.67 12.7 12.7 59800.0 12.55
2020-11-13 12.71 12.66 12.7 12.7 36400.0 12.55
2020-11-12 12.72 12.64 12.64 12.7 68800.0 12.55
2020-11-11 12.75 12.69 12.71 12.7 78700.0 12.49
2020-11-10 12.75 12.68 12.7 12.7 74300.0 12.49
2020-11-09 12.82 12.69 12.82 12.71 89400.0 12.5
2020-11-06 12.75 12.7 12.73 12.73 66400.0 12.52
2020-11-05 12.72 12.61 12.61 12.71 125000.0 12.5
2020-11-04 12.61 12.47 12.51 12.61 90300.0 12.4
2020-11-03 12.47 12.41 12.46 12.46 39200.0 12.26
2020-11-02 12.47 12.36 12.37 12.4 77500.0 12.2
2020-10-30 12.4 12.27 12.38 12.4 100600.0 12.2
2020-10-29 12.38 12.31 12.38 12.33 44800.0 12.13
2020-10-28 12.38 12.27 12.27 12.38 57800.0 12.18
2020-10-27 12.36 12.31 12.35 12.33 50900.0 12.13
2020-10-26 12.43 12.3 12.4 12.32 141300.0 12.12
2020-10-23 12.5 12.44 12.5 12.45 66500.0 12.25
2020-10-22 12.56 12.48 12.56 12.49 57800.0 12.29
2020-10-21 12.59 12.52 12.58 12.53 65800.0 12.32
2020-10-20 12.59 12.54 12.55 12.57 101700.0 12.36
2020-10-19 12.61 12.53 12.55 12.55 50700.0 12.34
2020-10-16 12.59 12.53 12.57 12.55 70600.0 12.34
2020-10-15 12.58 12.52 12.57 12.57 39900.0 12.36
2020-10-14 12.61 12.55 12.6 12.58 45000.0 12.37
2020-10-13 12.64 12.6 12.63 12.64 35200.0 12.38
2020-10-12 12.62 12.58 12.62 12.62 88800.0 12.36
2020-10-09 12.61 12.55 12.55 12.57 59900.0 12.31
2020-10-08 12.56 12.51 12.53 12.54 59500.0 12.28
2020-10-07 12.54 12.43 12.47 12.51 79300.0 12.25
2020-10-06 12.5 12.45 12.47 12.45 53600.0 12.19
2020-10-05 12.56 12.46 12.56 12.47 45400.0 12.21
2020-10-02 12.54 12.45 12.49 12.54 60900.0 12.28
2020-10-01 12.5 12.43 12.44 12.5 67400.0 12.24
2020-09-30 12.45 12.39 12.45 12.42 75200.0 12.16
2020-09-29 12.42 12.4 12.41 12.41 31200.0 12.15
2020-09-28 12.5 12.39 12.42 12.4 124700.0 12.14
2020-09-25 12.44 12.35 12.42 12.38 148900.0 12.13
2020-09-24 12.4 12.35 12.37 12.39 61600.0 12.13
2020-09-23 12.44 12.39 12.42 12.4 44700.0 12.14
2020-09-22 12.47 12.4 12.45 12.45 34700.0 12.19
2020-09-21 12.49 12.43 12.47 12.45 38100.0 12.19
2020-09-18 12.57 12.42 12.56 12.5 115900.0 12.24
2020-09-17 12.55 12.53 12.55 12.54 31100.0 12.28
2020-09-16 12.58 12.51 12.58 12.53 92700.0 12.27
2020-09-15 12.61 12.58 12.6 12.58 46400.0 12.32
2020-09-14 12.64 12.59 12.62 12.61 83300.0 12.35
2020-09-11 12.64 12.6 12.62 12.63 53600.0 12.32
2020-09-10 12.64 12.54 12.54 12.62 88400.0 12.31
2020-09-09 12.54 12.43 12.45 12.54 55800.0 12.23
2020-09-08 12.51 12.35 12.51 12.44 156500.0 12.13
2020-09-04 12.7 12.44 12.67 12.51 146100.0 12.2
2020-09-03 12.75 12.59 12.73 12.68 151000.0 12.37
2020-09-02 12.74 12.7 12.73 12.73 179600.0 12.41
2020-09-01 12.75 12.69 12.69 12.73 123400.0 12.41
2020-08-31 12.72 12.64 12.65 12.69 100200.0 12.38
2020-08-28 12.62 12.47 12.47 12.61 96800.0 12.3
2020-08-27 12.64 12.46 12.6 12.5 60700.0 12.19
2020-08-26 12.65 12.55 12.64 12.6 100200.0 12.29
2020-08-25 12.73 12.64 12.73 12.65 98200.0 12.34
2020-08-24 12.78 12.68 12.69 12.73 111800.0 12.41
2020-08-21 12.8 12.69 12.8 12.72 85300.0 12.4
2020-08-20 12.81 12.76 12.79 12.76 51400.0 12.44
2020-08-19 12.86 12.79 12.86 12.82 94200.0 12.5
2020-08-18 12.88 12.76 12.81 12.85 102900.0 12.53
2020-08-17 12.89 12.81 12.87 12.81 76700.0 12.49
2020-08-14 12.86 12.77 12.85 12.82 47100.0 12.5
2020-08-13 12.9 12.83 12.85 12.85 71800.0 12.53
2020-08-12 12.94 12.89 12.89 12.91 44200.0 12.54
2020-08-11 12.97 12.89 12.93 12.9 66900.0 12.53
2020-08-10 12.98 12.89 12.96 12.93 93000.0 12.56
2020-08-07 12.96 12.92 12.96 12.93 50800.0 12.56
2020-08-06 12.92 12.89 12.89 12.9 88700.0 12.53
2020-08-05 12.9 12.84 12.84 12.87 51800.0 12.5
2020-08-04 12.86 12.83 12.83 12.85 104400.0 12.48
2020-08-03 12.84 12.74 12.75 12.81 96700.0 12.44
2020-07-31 12.74 12.68 12.72 12.74 63200.0 12.37
2020-07-30 12.7 12.6 12.63 12.69 82200.0 12.32
2020-07-29 12.67 12.6 12.6 12.67 123600.0 12.3
2020-07-28 12.6 12.56 12.56 12.59 79000.0 12.23
2020-07-27 12.61 12.54 12.55 12.57 263700.0 12.21
2020-07-24 12.59 12.51 12.57 12.57 128100.0 12.21
2020-07-23 12.58 12.53 12.53 12.57 146200.0 12.21
2020-07-22 12.57 12.53 12.53 12.53 80200.0 12.17
2020-07-21 12.59 12.54 12.59 12.55 93100.0 12.19
2020-07-20 12.56 12.5 12.52 12.56 106600.0 12.2
2020-07-17 12.52 12.42 12.45 12.49 66900.0 12.13
2020-07-16 12.49 12.43 12.43 12.46 111100.0 12.1
2020-07-15 12.5 12.44 12.44 12.47 49200.0 12.11
2020-07-14 12.49 12.41 12.49 12.45 85600.0 12.09
2020-07-13 12.57 12.5 12.55 12.51 53300.0 12.1
2020-07-10 12.54 12.44 12.48 12.54 157700.0 12.13
2020-07-09 12.45 12.28 12.35 12.44 109100.0 12.03
2020-07-08 12.33 12.22 12.22 12.3 64200.0 11.9
2020-07-07 12.23 12.07 12.11 12.23 90000.0 11.83
2020-07-06 12.15 12.07 12.07 12.09 96300.0 11.7
2020-07-02 12.19 12.04 12.19 12.07 186900.0 11.68
2020-07-01 12.15 12.06 12.09 12.13 95300.0 11.73
2020-06-30 12.14 12.04 12.14 12.04 115100.0 11.65
2020-06-29 12.11 12.05 12.1 12.07 67600.0 11.68
2020-06-26 12.18 12.05 12.15 12.09 53000.0 11.7
2020-06-25 12.21 12.11 12.21 12.11 85100.0 11.71
2020-06-24 12.21 12.13 12.17 12.2 447300.0 11.8
2020-06-23 12.18 12.1 12.14 12.15 94200.0 11.75
2020-06-22 12.13 12.1 12.1 12.13 68100.0 11.73
2020-06-19 12.12 12.09 12.12 12.1 26700.0 11.7
2020-06-18 12.15 12.1 12.12 12.11 21900.0 11.71
2020-06-17 12.17 12.11 12.14 12.13 44400.0 11.73
2020-06-16 12.24 12.12 12.13 12.12 131400.0 11.72
2020-06-15 12.2 12.03 12.03 12.19 55600.0 11.79
2020-06-12 12.18 12.05 12.05 12.18 112100.0 11.73
2020-06-11 12.23 12.0 12.23 12.06 151900.0 11.62
2020-06-10 12.24 12.13 12.13 12.23 171900.0 11.78
2020-06-09 12.18 12.11 12.11 12.17 103100.0 11.73
2020-06-08 12.19 12.1 12.1 12.19 70100.0 11.74
2020-06-05 12.14 12.09 12.12 12.11 90200.0 11.67
2020-06-04 12.15 12.1 12.15 12.12 74300.0 11.68
2020-06-03 12.23 12.14 12.23 12.15 83100.0 11.71
2020-06-02 12.22 12.11 12.13 12.15 102100.0 11.71
2020-06-01 12.17 12.04 12.1 12.15 65600.0 11.71
2020-05-29 12.1 12.01 12.03 12.06 86500.0 11.62
2020-05-28 11.99 11.88 11.89 11.96 162300.0 11.52
2020-05-27 11.89 11.78 11.81 11.85 53900.0 11.42
2020-05-26 11.82 11.73 11.8 11.76 127600.0 11.33
2020-05-22 11.79 11.72 11.75 11.77 100500.0 11.34
2020-05-21 11.75 11.69 11.7 11.73 90000.0 11.3
2020-05-20 11.77 11.63 11.65 11.7 86600.0 11.27
2020-05-19 11.61 11.57 11.6 11.59 45600.0 11.17
2020-05-18 11.68 11.56 11.59 11.58 147900.0 11.16
2020-05-15 11.67 11.59 11.65 11.6 61200.0 11.18
2020-05-14 11.72 11.53 11.68 11.62 81200.0 11.2
2020-05-13 11.92 11.7 11.86 11.78 72100.0 11.3
2020-05-12 11.91 11.84 11.89 11.86 57600.0 11.38
2020-05-11 11.96 11.86 11.9 11.89 67100.0 11.41
2020-05-08 11.95 11.9 11.9 11.92 41000.0 11.44
2020-05-07 12.0 11.81 11.93 11.9 115800.0 11.42
2020-05-06 11.92 11.78 11.78 11.88 83500.0 11.4
2020-05-05 11.87 11.69 11.71 11.82 255900.0 11.34
2020-05-04 11.67 11.5 11.53 11.66 68600.0 11.19
2020-05-01 11.64 11.34 11.34 11.58 77400.0 11.11
2020-04-30 11.5 11.31 11.46 11.5 115400.0 11.03
2020-04-29 11.54 11.29 11.35 11.49 147400.0 11.02
2020-04-28 11.4 11.24 11.33 11.31 116100.0 10.85
2020-04-27 11.52 11.23 11.52 11.28 221900.0 10.82
2020-04-24 11.7 11.5 11.67 11.59 230400.0 11.12
2020-04-23 11.84 11.63 11.83 11.73 195900.0 11.25
2020-04-22 12.0 11.79 11.98 11.85 162300.0 11.37
2020-04-21 11.95 11.81 11.83 11.95 159900.0 11.47
2020-04-20 11.94 11.82 11.82 11.89 216900.0 11.41
2020-04-17 12.01 11.86 12.0 11.92 199800.0 11.44
2020-04-16 12.14 11.89 12.11 11.92 208400.0 11.44
2020-04-15 12.16 12.02 12.04 12.15 194700.0 11.66
2020-04-14 12.13 12.03 12.04 12.13 150000.0 11.64
2020-04-13 12.09 11.84 11.93 12.08 215100.0 11.54
2020-04-09 12.11 11.78 11.78 12.07 291800.0 11.53
2020-04-08 11.75 11.42 11.46 11.68 212700.0 11.16
2020-04-07 11.57 11.46 11.47 11.51 168500.0 11.0
2020-04-06 11.49 11.34 11.34 11.35 179700.0 10.85
2020-04-03 11.46 11.14 11.46 11.25 102500.0 10.75
2020-04-02 11.5 11.32 11.32 11.46 240200.0 10.95
2020-04-01 11.76 11.42 11.53 11.55 313100.0 11.04
2020-03-31 12.24 11.95 12.11 12.09 218400.0 11.55
2020-03-30 12.12 11.54 11.54 12.11 141400.0 11.57
2020-03-27 11.92 11.57 11.8 11.66 246500.0 11.14
2020-03-26 12.17 11.44 11.44 11.91 268600.0 11.38
2020-03-25 11.6 10.85 10.9 11.48 312700.0 10.97
2020-03-24 10.93 10.26 10.26 10.78 198400.0 10.3
2020-03-23 10.36 9.9 10.18 10.06 338000.0 9.61
2020-03-20 10.83 10.03 10.03 10.55 387900.0 10.08
2020-03-19 10.18 8.62 9.95 10.04 447900.0 9.59
2020-03-18 11.2 10.07 11.2 10.07 513800.0 9.62
2020-03-17 11.53 11.06 11.25 11.52 276700.0 11.01
2020-03-16 11.5 10.88 11.5 11.25 297800.0 10.75
2020-03-13 11.91 11.62 11.62 11.85 394100.0 11.28
2020-03-12 12.03 11.29 12.0 11.3 770800.0 10.75
2020-03-11 12.84 12.54 12.71 12.55 558600.0 11.94
2020-03-10 13.24 12.84 13.24 12.85 557400.0 12.23
2020-03-09 13.28 13.14 13.18 13.24 211600.0 12.6
2020-03-06 13.42 13.21 13.21 13.39 238300.0 12.74
2020-03-05 13.32 13.18 13.25 13.21 128600.0 12.57
2020-03-04 13.36 13.24 13.32 13.27 152700.0 12.63
2020-03-03 13.31 13.14 13.15 13.31 189800.0 12.67
2020-03-02 13.13 12.95 12.95 13.13 178400.0 12.49
2020-02-28 13.03 12.9 13.02 12.95 790800.0 12.32
2020-02-27 13.19 13.0 13.17 13.01 275500.0 12.38
2020-02-26 13.32 13.15 13.31 13.16 347800.0 12.52
2020-02-25 13.37 13.3 13.31 13.32 158300.0 12.68
2020-02-24 13.35 13.25 13.25 13.3 156600.0 12.66
2020-02-21 13.33 13.27 13.3 13.27 132600.0 12.63
2020-02-20 13.31 13.27 13.3 13.28 96200.0 12.64
2020-02-19 13.29 13.23 13.23 13.28 113000.0 12.64
2020-02-18 13.26 13.21 13.26 13.23 116100.0 12.59