Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)のデータ

Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)の基本情報

名前 Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)
ティッカー VKI
国 United States
上場年 nan
セクター nan

Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.65 11.52 11.65 11.57 104400.0 11.57
2021-02-12 11.7 11.62 11.66 11.63 68700.0 11.63
2021-02-11 11.77 11.67 11.77 11.68 56000.0 11.68
2021-02-10 11.8 11.7 11.75 11.78 86500.0 11.73
2021-02-09 11.75 11.65 11.71 11.71 123300.0 11.66
2021-02-08 11.72 11.57 11.61 11.68 110000.0 11.63
2021-02-05 11.65 11.52 11.57 11.62 92800.0 11.57
2021-02-04 11.55 11.5 11.52 11.5 76900.0 11.45
2021-02-03 11.57 11.51 11.52 11.52 117300.0 11.47
2021-02-02 11.62 11.54 11.55 11.57 93900.0 11.52
2021-02-01 11.65 11.58 11.64 11.58 76500.0 11.53
2021-01-29 11.63 11.57 11.57 11.6 70200.0 11.55
2021-01-28 11.6 11.49 11.5 11.6 73600.0 11.55
2021-01-27 11.66 11.47 11.5 11.59 81300.0 11.54
2021-01-26 11.6 11.46 11.47 11.56 103500.0 11.51
2021-01-25 11.55 11.44 11.45 11.49 95200.0 11.44
2021-01-22 11.53 11.4 11.4 11.46 124100.0 11.41
2021-01-21 11.47 11.35 11.35 11.42 80600.0 11.37
2021-01-20 11.38 11.29 11.31 11.38 67300.0 11.33
2021-01-19 11.35 11.28 11.3 11.31 64400.0 11.26
2021-01-15 11.34 11.3 11.31 11.3 39900.0 11.25
2021-01-14 11.38 11.3 11.32 11.33 98400.0 11.28
2021-01-13 11.41 11.28 11.28 11.39 103600.0 11.29
2021-01-12 11.38 11.26 11.3 11.29 73400.0 11.19
2021-01-11 11.36 11.31 11.32 11.33 69800.0 11.23
2021-01-08 11.35 11.3 11.31 11.33 94200.0 11.23
2021-01-07 11.34 11.25 11.25 11.3 120700.0 11.2
2021-01-06 11.32 11.26 11.26 11.28 186400.0 11.18
2021-01-05 11.35 11.25 11.32 11.31 60100.0 11.21
2021-01-04 11.35 11.24 11.35 11.32 96400.0 11.22
2020-12-31 11.35 11.23 11.25 11.35 71200.0 11.25
2020-12-30 11.29 11.22 11.28 11.25 156500.0 11.16
2020-12-29 11.26 11.2 11.21 11.23 59400.0 11.14
2020-12-28 11.24 11.15 11.18 11.16 136300.0 11.07
2020-12-24 11.23 11.16 11.16 11.21 46300.0 11.12
2020-12-23 11.26 11.15 11.17 11.19 75900.0 11.1
2020-12-22 11.24 11.14 11.16 11.18 71300.0 11.09
2020-12-21 11.23 11.15 11.15 11.2 143300.0 11.11
2020-12-18 11.26 11.09 11.09 11.23 157800.0 11.14
2020-12-17 11.23 11.09 11.16 11.1 217000.0 11.01
2020-12-16 11.26 11.13 11.26 11.18 218700.0 11.09
2020-12-15 11.29 11.24 11.24 11.27 52600.0 11.17
2020-12-14 11.45 11.23 11.42 11.28 230600.0 11.18
2020-12-11 11.49 11.41 11.43 11.49 64800.0 11.35
2020-12-10 11.49 11.42 11.42 11.45 51000.0 11.31
2020-12-09 11.53 11.44 11.53 11.48 49600.0 11.34
2020-12-08 11.61 11.35 11.36 11.53 569300.0 11.39
2020-12-07 11.4 11.28 11.35 11.34 61500.0 11.2
2020-12-04 11.39 11.33 11.33 11.38 49600.0 11.24
2020-12-03 11.36 11.25 11.25 11.35 85900.0 11.21
2020-12-02 11.34 11.25 11.29 11.3 79600.0 11.16
2020-12-01 11.29 11.22 11.22 11.29 58500.0 11.15
2020-11-30 11.22 11.19 11.21 11.21 45300.0 11.07
2020-11-27 11.21 11.17 11.18 11.19 43300.0 11.05
2020-11-25 11.19 11.11 11.18 11.15 115000.0 11.01
2020-11-24 11.15 11.12 11.15 11.15 51500.0 11.01
2020-11-23 11.14 11.07 11.07 11.12 47800.0 10.98
2020-11-20 11.12 11.05 11.09 11.08 58400.0 10.94
2020-11-19 11.08 11.05 11.05 11.07 20600.0 10.93
2020-11-18 11.12 10.98 11.03 11.02 69100.0 10.88
2020-11-17 11.03 10.95 10.95 11.03 48600.0 10.89
2020-11-16 11.04 10.94 11.01 11.0 39400.0 10.86
2020-11-13 11.01 10.96 11.0 10.99 30400.0 10.85
2020-11-12 11.05 10.95 11.01 10.97 42000.0 10.83
2020-11-11 11.08 11.04 11.06 11.06 38800.0 10.88
2020-11-10 11.07 11.02 11.07 11.03 21200.0 10.85
2020-11-09 11.1 11.02 11.09 11.03 37800.0 10.85
2020-11-06 11.03 10.98 10.98 10.99 33000.0 10.81
2020-11-05 11.04 10.92 10.92 10.95 75600.0 10.77
2020-11-04 10.97 10.8 10.8 10.95 76200.0 10.77
2020-11-03 10.79 10.71 10.71 10.76 28300.0 10.58
2020-11-02 10.78 10.66 10.7 10.7 51800.0 10.52
2020-10-30 10.81 10.62 10.79 10.68 41500.0 10.5
2020-10-29 10.72 10.66 10.68 10.71 60400.0 10.53
2020-10-28 10.71 10.63 10.65 10.7 45400.0 10.52
2020-10-27 10.71 10.6 10.68 10.67 74000.0 10.49
2020-10-26 10.7 10.62 10.68 10.63 42200.0 10.45
2020-10-23 10.76 10.68 10.76 10.7 43400.0 10.52
2020-10-22 10.85 10.71 10.79 10.71 60800.0 10.53
2020-10-21 10.85 10.74 10.83 10.79 87100.0 10.61
2020-10-20 10.88 10.78 10.79 10.87 78400.0 10.69
2020-10-19 10.79 10.72 10.72 10.78 54600.0 10.6
2020-10-16 10.78 10.7 10.78 10.71 64400.0 10.53
2020-10-15 10.85 10.76 10.85 10.8 70100.0 10.62
2020-10-14 10.88 10.81 10.88 10.85 57100.0 10.67
2020-10-13 10.93 10.84 10.85 10.88 37200.0 10.65
2020-10-12 10.89 10.81 10.81 10.89 55600.0 10.66
2020-10-09 10.89 10.8 10.8 10.8 41700.0 10.57
2020-10-08 10.87 10.78 10.87 10.78 59700.0 10.55
2020-10-07 10.92 10.76 10.8 10.77 71600.0 10.54
2020-10-06 10.88 10.8 10.85 10.8 49800.0 10.57
2020-10-05 10.92 10.81 10.87 10.85 26500.0 10.62
2020-10-02 10.91 10.88 10.89 10.9 22400.0 10.67
2020-10-01 10.87 10.81 10.81 10.86 44300.0 10.63
2020-09-30 10.85 10.74 10.85 10.81 75200.0 10.58
2020-09-29 10.78 10.69 10.75 10.75 78800.0 10.52
2020-09-28 10.77 10.71 10.71 10.74 36000.0 10.52
2020-09-25 10.75 10.68 10.72 10.68 21800.0 10.46
2020-09-24 10.73 10.65 10.65 10.69 68900.0 10.47
2020-09-23 10.78 10.73 10.78 10.73 44400.0 10.51
2020-09-22 10.84 10.74 10.78 10.78 53800.0 10.55
2020-09-21 10.89 10.76 10.83 10.78 62400.0 10.55
2020-09-18 10.91 10.83 10.9 10.83 57900.0 10.6
2020-09-17 10.99 10.85 10.92 10.87 71000.0 10.64
2020-09-16 11.02 10.95 11.01 10.99 60400.0 10.76
2020-09-15 11.02 10.91 10.91 11.01 29100.0 10.78
2020-09-14 11.02 10.91 10.94 10.91 33000.0 10.68
2020-09-11 11.04 10.97 10.98 10.98 57500.0 10.7
2020-09-10 11.04 10.96 10.96 11.0 58300.0 10.72
2020-09-09 10.95 10.83 10.85 10.95 45200.0 10.67
2020-09-08 10.92 10.78 10.86 10.8 100300.0 10.53
2020-09-04 11.02 10.87 11.02 10.88 59500.0 10.61
2020-09-03 11.1 10.98 11.06 11.04 79900.0 10.76
2020-09-02 11.07 11.02 11.06 11.06 28800.0 10.78
2020-09-01 11.07 11.01 11.04 11.06 101900.0 10.78
2020-08-31 11.03 10.93 10.95 11.01 112200.0 10.73
2020-08-28 10.88 10.75 10.75 10.85 108200.0 10.58
2020-08-27 10.83 10.74 10.83 10.74 65500.0 10.47
2020-08-26 10.93 10.8 10.92 10.83 124400.0 10.56
2020-08-25 11.03 10.93 11.0 10.95 158800.0 10.67
2020-08-24 11.08 10.99 11.05 11.02 143400.0 10.74
2020-08-21 11.13 11.02 11.13 11.05 106000.0 10.77
2020-08-20 11.17 11.09 11.11 11.09 89000.0 10.81
2020-08-19 11.21 11.12 11.21 11.15 127000.0 10.87
2020-08-18 11.2 11.16 11.17 11.19 89300.0 10.91
2020-08-17 11.25 11.1 11.1 11.2 152900.0 10.92
2020-08-14 11.16 11.1 11.14 11.11 97500.0 10.83
2020-08-13 11.18 11.11 11.16 11.14 61100.0 10.86
2020-08-12 11.22 11.16 11.22 11.18 56300.0 10.85
2020-08-11 11.2 11.17 11.18 11.17 131300.0 10.84
2020-08-10 11.21 11.17 11.17 11.18 85200.0 10.85
2020-08-07 11.2 11.15 11.18 11.17 66300.0 10.84
2020-08-06 11.2 11.11 11.11 11.18 47800.0 10.85
2020-08-05 11.15 11.09 11.14 11.15 43300.0 10.82
2020-08-04 11.12 11.04 11.05 11.08 99500.0 10.76
2020-08-03 11.02 10.91 10.95 11.01 106300.0 10.69
2020-07-31 10.98 10.87 10.98 10.91 78800.0 10.59
2020-07-30 10.87 10.75 10.8 10.87 82900.0 10.55
2020-07-29 10.88 10.79 10.83 10.83 97300.0 10.51
2020-07-28 10.84 10.78 10.81 10.81 33100.0 10.49
2020-07-27 10.87 10.76 10.77 10.8 92300.0 10.48
2020-07-24 10.84 10.8 10.84 10.8 62800.0 10.48
2020-07-23 10.85 10.79 10.83 10.84 50400.0 10.52
2020-07-22 10.84 10.77 10.8 10.83 52600.0 10.51
2020-07-21 10.83 10.74 10.79 10.83 57300.0 10.51
2020-07-20 10.8 10.73 10.76 10.77 25000.0 10.46
2020-07-17 10.81 10.72 10.75 10.73 44900.0 10.42
2020-07-16 10.77 10.67 10.67 10.75 29200.0 10.44
2020-07-15 10.77 10.68 10.68 10.74 48800.0 10.43
2020-07-14 10.79 10.71 10.78 10.72 59700.0 10.41
2020-07-13 10.98 10.76 10.98 10.79 97700.0 10.43
2020-07-10 10.81 10.69 10.69 10.76 45100.0 10.4
2020-07-09 10.74 10.64 10.67 10.74 83900.0 10.38
2020-07-08 10.68 10.57 10.6 10.66 34400.0 10.31
2020-07-07 10.58 10.48 10.52 10.57 32100.0 10.22
2020-07-06 10.58 10.45 10.53 10.5 56100.0 10.15
2020-07-02 10.56 10.47 10.56 10.47 54400.0 10.12
2020-07-01 10.53 10.48 10.5 10.5 73000.0 10.15
2020-06-30 10.57 10.46 10.57 10.46 66000.0 10.11
2020-06-29 10.5 10.42 10.5 10.5 60300.0 10.15
2020-06-26 10.55 10.45 10.55 10.47 50100.0 10.12
2020-06-25 10.57 10.49 10.5 10.51 127700.0 10.16
2020-06-24 10.54 10.45 10.53 10.49 98300.0 10.14
2020-06-23 10.49 10.31 10.31 10.48 219000.0 10.13
2020-06-22 10.51 10.46 10.5 10.49 54500.0 10.14
2020-06-19 10.57 10.5 10.56 10.5 23800.0 10.15
2020-06-18 10.56 10.52 10.55 10.54 24000.0 10.19
2020-06-17 10.57 10.46 10.54 10.52 41100.0 10.17
2020-06-16 10.65 10.56 10.58 10.56 44400.0 10.21
2020-06-15 10.58 10.46 10.46 10.58 46600.0 10.23
2020-06-12 10.6 10.46 10.46 10.58 99700.0 10.19
2020-06-11 10.53 10.37 10.51 10.44 118200.0 10.05
2020-06-10 10.58 10.51 10.56 10.56 74800.0 10.17
2020-06-09 10.56 10.49 10.55 10.5 32200.0 10.11
2020-06-08 10.59 10.47 10.5 10.51 84500.0 10.12
2020-06-05 10.5 10.46 10.47 10.46 43600.0 10.07
2020-06-04 10.58 10.45 10.58 10.47 69500.0 10.08
2020-06-03 10.62 10.48 10.6 10.5 55100.0 10.11
2020-06-02 10.56 10.49 10.52 10.55 86000.0 10.16
2020-06-01 10.51 10.4 10.4 10.51 48600.0 10.12
2020-05-29 10.44 10.37 10.4 10.4 98000.0 10.01
2020-05-28 10.35 10.24 10.27 10.35 73500.0 9.97
2020-05-27 10.25 10.19 10.25 10.23 113500.0 9.85
2020-05-26 10.21 10.15 10.16 10.19 92000.0 9.81
2020-05-22 10.22 10.12 10.14 10.15 81400.0 9.77
2020-05-21 10.14 10.08 10.1 10.12 114100.0 9.75
2020-05-20 10.11 10.02 10.02 10.1 122300.0 9.73
2020-05-19 10.06 9.99 10.01 9.99 89900.0 9.62
2020-05-18 10.09 9.98 9.99 9.99 103600.0 9.62
2020-05-15 10.05 9.99 9.99 10.0 62900.0 9.63
2020-05-14 10.08 9.94 10.02 10.02 73600.0 9.65
2020-05-13 10.29 10.08 10.29 10.11 62000.0 9.69
2020-05-12 10.32 10.24 10.29 10.24 75400.0 9.82
2020-05-11 10.41 10.25 10.4 10.29 58800.0 9.87
2020-05-08 10.35 10.32 10.35 10.34 38500.0 9.91
2020-05-07 10.33 10.25 10.33 10.28 76400.0 9.86
2020-05-06 10.22 10.11 10.15 10.21 91300.0 9.79
2020-05-05 10.16 10.04 10.05 10.13 160700.0 9.71
2020-05-04 10.04 9.9 9.91 10.04 89100.0 9.63
2020-05-01 9.98 9.76 9.76 9.98 111000.0 9.57
2020-04-30 9.95 9.83 9.93 9.9 145000.0 9.49
2020-04-29 9.97 9.81 9.81 9.95 83800.0 9.54
2020-04-28 9.84 9.73 9.78 9.82 225900.0 9.42
2020-04-27 9.96 9.75 9.92 9.8 174600.0 9.4
2020-04-24 10.12 9.96 10.12 10.0 112400.0 9.59
2020-04-23 10.37 10.09 10.33 10.12 137300.0 9.7
2020-04-22 10.31 10.22 10.26 10.3 103100.0 9.88
2020-04-21 10.32 10.2 10.28 10.32 78900.0 9.9
2020-04-20 10.4 10.25 10.4 10.31 97500.0 9.89
2020-04-17 10.37 10.27 10.36 10.37 225100.0 9.94
2020-04-16 10.37 10.26 10.33 10.33 166800.0 9.91
2020-04-15 10.41 10.06 10.06 10.35 81200.0 9.92
2020-04-14 10.41 10.3 10.34 10.39 119700.0 9.96
2020-04-13 10.38 10.15 10.38 10.33 118100.0 9.86
2020-04-09 10.43 10.22 10.31 10.43 193500.0 9.96
2020-04-08 10.08 9.92 10.02 10.05 164300.0 9.6
2020-04-07 10.03 9.89 9.9 9.94 167300.0 9.49
2020-04-06 9.95 9.81 9.87 9.81 98700.0 9.37
2020-04-03 9.88 9.61 9.85 9.77 118100.0 9.33
2020-04-02 10.06 9.75 9.9 9.85 95600.0 9.41
2020-04-01 10.25 9.88 10.25 9.94 189800.0 9.49
2020-03-31 10.48 10.26 10.41 10.27 151500.0 9.81
2020-03-30 10.43 10.11 10.18 10.4 163900.0 9.93
2020-03-27 10.24 9.88 10.1 10.17 172100.0 9.71
2020-03-26 10.35 9.82 9.82 10.24 189800.0 9.78
2020-03-25 9.86 9.04 9.04 9.82 127700.0 9.38
2020-03-24 9.21 8.81 8.81 9.01 122800.0 8.6
2020-03-23 9.17 8.5 8.81 8.61 260300.0 8.22
2020-03-20 9.4 8.68 8.8 9.08 273900.0 8.67
2020-03-19 8.82 7.63 8.66 8.77 361100.0 8.37
2020-03-18 9.6 8.6 9.28 8.7 462100.0 8.31
2020-03-17 10.03 9.6 9.87 9.95 184700.0 9.5
2020-03-16 10.1 9.41 9.7 9.71 190200.0 9.27
2020-03-13 10.59 10.06 10.11 10.27 334300.0 9.77
2020-03-12 10.71 9.57 10.69 10.02 538700.0 9.53
2020-03-11 11.25 10.91 11.2 10.93 276700.0 10.39
2020-03-10 11.38 11.24 11.37 11.26 251700.0 10.71
2020-03-09 11.43 11.15 11.3 11.34 183000.0 10.78
2020-03-06 11.52 11.22 11.22 11.52 169400.0 10.95
2020-03-05 11.55 11.44 11.48 11.46 93500.0 10.9
2020-03-04 11.6 11.47 11.5 11.52 139900.0 10.95
2020-03-03 11.48 11.3 11.32 11.48 142400.0 10.92
2020-03-02 11.38 11.21 11.21 11.32 136500.0 10.76
2020-02-28 11.36 11.19 11.36 11.21 192800.0 10.66
2020-02-27 11.48 11.31 11.41 11.36 184900.0 10.8
2020-02-26 11.57 11.43 11.57 11.47 250900.0 10.91
2020-02-25 11.59 11.52 11.52 11.57 192100.0 11.0
2020-02-24 11.54 11.47 11.47 11.52 140700.0 10.95
2020-02-21 11.53 11.43 11.53 11.48 234600.0 10.92
2020-02-20 11.55 11.4 11.5 11.49 96000.0 10.93
2020-02-19 11.51 11.45 11.48 11.51 92100.0 10.94
2020-02-18 11.46 11.38 11.38 11.46 58200.0 10.9