Invesco Municipal Opportunity Trust Common Stockのデータ

Invesco Municipal Opportunity Trust Common Stockの基本情報

名前 Invesco Municipal Opportunity Trust Common Stock
ティッカー VMO
United States
上場年 nan
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.29 13.17 13.28 13.19 141900.0 13.19
2021-02-12 13.35 13.26 13.34 13.28 121900.0 13.28
2021-02-11 13.39 13.27 13.39 13.34 103100.0 13.34
2021-02-10 13.45 13.38 13.41 13.42 105800.0 13.37
2021-02-09 13.38 13.28 13.28 13.37 141300.0 13.32
2021-02-08 13.32 13.13 13.18 13.29 174100.0 13.24
2021-02-05 13.19 13.11 13.12 13.17 136400.0 13.12
2021-02-04 13.12 13.06 13.12 13.1 137300.0 13.05
2021-02-03 13.17 13.09 13.16 13.1 105700.0 13.05
2021-02-02 13.16 13.11 13.11 13.14 110200.0 13.09
2021-02-01 13.16 13.1 13.1 13.13 144900.0 13.08
2021-01-29 13.15 13.04 13.13 13.11 125200.0 13.06
2021-01-28 13.12 13.05 13.07 13.11 111900.0 13.06
2021-01-27 13.05 13.01 13.01 13.05 82300.0 13.0
2021-01-26 13.03 12.99 13.0 13.01 122900.0 12.96
2021-01-25 13.0 12.96 12.98 12.98 77400.0 12.93
2021-01-22 12.98 12.9 12.93 12.96 96700.0 12.91
2021-01-21 12.95 12.85 12.87 12.92 182200.0 12.87
2021-01-20 12.89 12.76 12.82 12.88 243500.0 12.83
2021-01-19 12.86 12.76 12.79 12.78 147100.0 12.73
2021-01-15 12.87 12.78 12.87 12.81 75000.0 12.76
2021-01-14 12.84 12.79 12.82 12.82 117600.0 12.77
2021-01-13 12.9 12.8 12.85 12.88 203000.0 12.77
2021-01-12 12.85 12.77 12.79 12.82 133000.0 12.71
2021-01-11 12.84 12.77 12.8 12.8 158300.0 12.7
2021-01-08 12.84 12.71 12.76 12.8 112700.0 12.7
2021-01-07 12.82 12.72 12.77 12.77 91100.0 12.67
2021-01-06 12.92 12.76 12.9 12.79 158400.0 12.69
2021-01-05 12.93 12.89 12.89 12.92 70800.0 12.81
2021-01-04 12.91 12.82 12.87 12.89 147800.0 12.78
2020-12-31 12.91 12.75 12.79 12.82 178200.0 12.71
2020-12-30 12.8 12.65 12.66 12.75 231300.0 12.65
2020-12-29 12.69 12.55 12.57 12.67 143600.0 12.57
2020-12-28 12.67 12.57 12.67 12.59 116300.0 12.49
2020-12-24 12.66 12.58 12.58 12.66 72300.0 12.56
2020-12-23 12.67 12.55 12.66 12.55 245200.0 12.45
2020-12-22 12.67 12.59 12.61 12.66 148000.0 12.56
2020-12-21 12.65 12.58 12.62 12.6 126200.0 12.5
2020-12-18 12.62 12.5 12.5 12.62 153000.0 12.52
2020-12-17 12.66 12.5 12.66 12.52 180500.0 12.42
2020-12-16 12.78 12.59 12.77 12.61 202300.0 12.51
2020-12-15 12.84 12.78 12.78 12.79 80100.0 12.69
2020-12-14 12.94 12.78 12.91 12.79 223700.0 12.69
2020-12-11 12.99 12.9 12.9 12.97 111700.0 12.81
2020-12-10 12.93 12.87 12.88 12.92 63400.0 12.76
2020-12-09 12.93 12.82 12.84 12.88 111900.0 12.72
2020-12-08 12.87 12.78 12.8 12.84 65300.0 12.68
2020-12-07 12.83 12.75 12.78 12.81 101300.0 12.65
2020-12-04 12.78 12.68 12.69 12.77 89000.0 12.61
2020-12-03 12.71 12.64 12.68 12.71 85100.0 12.56
2020-12-02 12.7 12.6 12.6 12.67 102300.0 12.52
2020-12-01 12.67 12.6 12.61 12.62 78400.0 12.47
2020-11-30 12.7 12.58 12.69 12.61 101100.0 12.46
2020-11-27 12.66 12.56 12.56 12.65 39900.0 12.5
2020-11-25 12.58 12.51 12.54 12.57 83500.0 12.42
2020-11-24 12.54 12.49 12.5 12.52 49600.0 12.37
2020-11-23 12.5 12.44 12.46 12.48 76100.0 12.33
2020-11-20 12.47 12.42 12.42 12.43 62300.0 12.28
2020-11-19 12.49 12.41 12.41 12.44 67700.0 12.29
2020-11-18 12.47 12.4 12.41 12.42 62600.0 12.27
2020-11-17 12.45 12.36 12.37 12.42 70100.0 12.27
2020-11-16 12.46 12.35 12.38 12.39 127700.0 12.24
2020-11-13 12.46 12.33 12.39 12.38 221400.0 12.23
2020-11-12 12.57 12.4 12.5 12.41 160200.0 12.26
2020-11-11 12.6 12.53 12.56 12.55 102400.0 12.35
2020-11-10 12.63 12.54 12.57 12.6 50500.0 12.4
2020-11-09 12.62 12.54 12.61 12.6 84200.0 12.4
2020-11-06 12.55 12.49 12.53 12.51 45000.0 12.31
2020-11-05 12.56 12.42 12.42 12.5 109900.0 12.3
2020-11-04 12.44 12.34 12.38 12.4 68600.0 12.2
2020-11-03 12.38 12.25 12.32 12.33 131600.0 12.13
2020-11-02 12.32 12.24 12.29 12.29 83600.0 12.09
2020-10-30 12.29 12.13 12.28 12.28 129800.0 12.08
2020-10-29 12.31 12.21 12.24 12.24 82700.0 12.04
2020-10-28 12.27 12.18 12.24 12.25 93100.0 12.05
2020-10-27 12.28 12.2 12.25 12.28 58800.0 12.08
2020-10-26 12.3 12.2 12.29 12.22 75800.0 12.02
2020-10-23 12.35 12.3 12.35 12.31 58100.0 12.11
2020-10-22 12.43 12.31 12.43 12.32 40800.0 12.12
2020-10-21 12.47 12.37 12.46 12.41 88000.0 12.21
2020-10-20 12.45 12.35 12.35 12.44 121400.0 12.24
2020-10-19 12.41 12.3 12.3 12.36 83400.0 12.16
2020-10-16 12.37 12.3 12.34 12.3 99900.0 12.1
2020-10-15 12.37 12.33 12.35 12.37 95700.0 12.17
2020-10-14 12.41 12.33 12.38 12.41 76500.0 12.21
2020-10-13 12.44 12.37 12.38 12.41 89800.0 12.16
2020-10-12 12.45 12.37 12.39 12.39 63400.0 12.14
2020-10-09 12.47 12.39 12.4 12.39 49700.0 12.14
2020-10-08 12.42 12.36 12.36 12.41 55100.0 12.16
2020-10-07 12.42 12.34 12.4 12.37 83500.0 12.12
2020-10-06 12.38 12.3 12.3 12.37 67600.0 12.12
2020-10-05 12.37 12.29 12.37 12.31 57000.0 12.06
2020-10-02 12.38 12.26 12.26 12.36 73700.0 12.11
2020-10-01 12.32 12.22 12.22 12.3 93100.0 12.05
2020-09-30 12.22 12.16 12.22 12.22 99900.0 11.97
2020-09-29 12.19 12.15 12.16 12.17 95000.0 11.92
2020-09-28 12.2 12.14 12.14 12.16 141900.0 11.91
2020-09-25 12.17 12.1 12.16 12.14 124100.0 11.89
2020-09-24 12.2 12.15 12.19 12.16 68300.0 11.91
2020-09-23 12.23 12.2 12.21 12.2 66200.0 11.95
2020-09-22 12.26 12.24 12.25 12.24 70300.0 11.99
2020-09-21 12.32 12.25 12.3 12.25 67700.0 12.0
2020-09-18 12.34 12.27 12.34 12.3 67700.0 12.05
2020-09-17 12.34 12.29 12.32 12.32 71300.0 12.07
2020-09-16 12.39 12.34 12.38 12.36 72100.0 12.11
2020-09-15 12.44 12.36 12.44 12.38 90600.0 12.13
2020-09-14 12.48 12.38 12.47 12.41 90500.0 12.16
2020-09-11 12.56 12.48 12.49 12.51 121900.0 12.2
2020-09-10 12.58 12.33 12.33 12.49 154800.0 12.18
2020-09-09 12.37 12.26 12.26 12.33 96500.0 12.03
2020-09-08 12.33 12.26 12.31 12.26 193400.0 11.96
2020-09-04 12.47 12.32 12.47 12.37 234400.0 12.07
2020-09-03 12.53 12.42 12.47 12.51 167700.0 12.2
2020-09-02 12.53 12.45 12.45 12.52 55800.0 12.21
2020-09-01 12.48 12.38 12.39 12.46 89700.0 12.16
2020-08-31 12.47 12.38 12.39 12.4 94300.0 12.1
2020-08-28 12.35 12.23 12.24 12.35 109200.0 12.05
2020-08-27 12.33 12.21 12.3 12.22 118100.0 11.92
2020-08-26 12.42 12.29 12.4 12.3 127100.0 12.0
2020-08-25 12.54 12.44 12.54 12.44 198900.0 12.14
2020-08-24 12.61 12.5 12.56 12.58 153200.0 12.27
2020-08-21 12.57 12.51 12.54 12.52 135900.0 12.21
2020-08-20 12.63 12.54 12.54 12.57 72800.0 12.26
2020-08-19 12.69 12.61 12.66 12.61 144700.0 12.3
2020-08-18 12.72 12.63 12.68 12.68 107400.0 12.37
2020-08-17 12.71 12.53 12.55 12.71 649700.0 12.4
2020-08-14 12.61 12.51 12.54 12.56 308900.0 12.25
2020-08-13 12.61 12.51 12.56 12.58 70300.0 12.27
2020-08-12 12.65 12.56 12.62 12.62 162400.0 12.26
2020-08-11 12.65 12.63 12.63 12.64 160600.0 12.28
2020-08-10 12.66 12.6 12.63 12.66 191000.0 12.3
2020-08-07 12.67 12.63 12.63 12.63 92900.0 12.27
2020-08-06 12.64 12.54 12.57 12.64 144600.0 12.28
2020-08-05 12.59 12.51 12.51 12.55 107800.0 12.19
2020-08-04 12.56 12.46 12.46 12.51 162400.0 12.15
2020-08-03 12.45 12.4 12.4 12.43 203200.0 12.08
2020-07-31 12.41 12.32 12.37 12.41 110000.0 12.06
2020-07-30 12.35 12.26 12.26 12.33 120600.0 11.98
2020-07-29 12.32 12.2 12.2 12.32 154300.0 11.97
2020-07-28 12.25 12.18 12.18 12.24 80800.0 11.89
2020-07-27 12.22 12.18 12.18 12.2 109600.0 11.85
2020-07-24 12.24 12.17 12.22 12.21 63600.0 11.86
2020-07-23 12.23 12.17 12.2 12.23 65600.0 11.88
2020-07-22 12.21 12.16 12.16 12.18 72500.0 11.83
2020-07-21 12.21 12.13 12.15 12.17 57700.0 11.82
2020-07-20 12.18 12.13 12.15 12.14 137200.0 11.79
2020-07-17 12.16 12.08 12.08 12.12 76600.0 11.77
2020-07-16 12.1 12.06 12.06 12.09 91700.0 11.75
2020-07-15 12.12 12.07 12.07 12.1 169300.0 11.76
2020-07-14 12.11 12.02 12.1 12.11 130500.0 11.77
2020-07-13 12.21 12.15 12.16 12.16 46800.0 11.77
2020-07-10 12.2 12.1 12.14 12.19 376900.0 11.8
2020-07-09 12.14 12.02 12.05 12.14 138700.0 11.75
2020-07-08 12.05 11.97 11.97 12.04 112200.0 11.65
2020-07-07 11.93 11.81 11.81 11.93 89200.0 11.54
2020-07-06 11.88 11.8 11.81 11.81 87600.0 11.43
2020-07-02 11.88 11.82 11.87 11.82 96800.0 11.44
2020-07-01 11.92 11.8 11.82 11.87 161900.0 11.49
2020-06-30 11.91 11.77 11.88 11.86 106800.0 11.48
2020-06-29 11.9 11.77 11.82 11.86 113700.0 11.48
2020-06-26 11.92 11.77 11.91 11.79 102600.0 11.41
2020-06-25 11.92 11.87 11.91 11.9 57700.0 11.52
2020-06-24 11.91 11.84 11.86 11.91 522500.0 11.53
2020-06-23 11.91 11.82 11.85 11.82 392400.0 11.44
2020-06-22 11.86 11.78 11.8 11.86 91900.0 11.48
2020-06-19 11.85 11.8 11.84 11.83 43000.0 11.45
2020-06-18 11.84 11.8 11.84 11.82 41500.0 11.44
2020-06-17 11.87 11.81 11.83 11.84 84900.0 11.46
2020-06-16 11.88 11.81 11.85 11.86 80300.0 11.48
2020-06-15 11.82 11.75 11.79 11.8 369500.0 11.42
2020-06-12 11.87 11.74 11.74 11.87 137900.0 11.44
2020-06-11 11.83 11.67 11.8 11.74 158800.0 11.31
2020-06-10 11.97 11.77 11.78 11.88 215800.0 11.45
2020-06-09 11.79 11.72 11.73 11.77 112800.0 11.34
2020-06-08 11.81 11.66 11.66 11.73 255200.0 11.31
2020-06-05 11.75 11.65 11.75 11.66 220500.0 11.24
2020-06-04 11.81 11.69 11.81 11.7 311300.0 11.28
2020-06-03 11.87 11.77 11.81 11.77 103400.0 11.34
2020-06-02 11.88 11.75 11.8 11.78 101800.0 11.35
2020-06-01 11.85 11.75 11.75 11.81 112500.0 11.38
2020-05-29 11.81 11.69 11.7 11.74 177900.0 11.31
2020-05-28 11.7 11.49 11.52 11.7 319200.0 11.28
2020-05-27 11.49 11.38 11.45 11.48 113500.0 11.06
2020-05-26 11.47 11.38 11.47 11.4 128200.0 10.99
2020-05-22 11.44 11.35 11.35 11.38 155900.0 10.97
2020-05-21 11.36 11.31 11.34 11.32 115100.0 10.91
2020-05-20 11.32 11.21 11.23 11.31 165400.0 10.9
2020-05-19 11.22 11.16 11.22 11.18 152200.0 10.77
2020-05-18 11.27 11.21 11.24 11.21 125200.0 10.8
2020-05-15 11.26 11.19 11.19 11.24 52900.0 10.83
2020-05-14 11.27 11.16 11.23 11.22 67100.0 10.81
2020-05-13 11.45 11.28 11.43 11.32 87800.0 10.86
2020-05-12 11.46 11.38 11.44 11.42 91700.0 10.96
2020-05-11 11.48 11.39 11.47 11.41 137300.0 10.95
2020-05-08 11.51 11.42 11.42 11.47 41200.0 11.01
2020-05-07 11.47 11.39 11.43 11.42 86100.0 10.96
2020-05-06 11.44 11.31 11.31 11.36 109500.0 10.9
2020-05-05 11.42 11.31 11.34 11.35 195200.0 10.89
2020-05-04 11.37 11.29 11.3 11.33 75700.0 10.87
2020-05-01 11.35 11.17 11.18 11.35 210600.0 10.89
2020-04-30 11.3 11.15 11.28 11.27 124400.0 10.82
2020-04-29 11.25 11.02 11.02 11.2 149300.0 10.75
2020-04-28 11.09 10.97 11.09 10.98 175400.0 10.54
2020-04-27 11.16 10.94 11.12 10.95 228400.0 10.51
2020-04-24 11.38 11.16 11.38 11.18 126400.0 10.73
2020-04-23 11.52 11.34 11.52 11.39 100000.0 10.93
2020-04-22 11.56 11.42 11.52 11.52 121400.0 11.06
2020-04-21 11.52 11.3 11.46 11.52 238200.0 11.06
2020-04-20 11.59 11.43 11.57 11.5 148600.0 11.04
2020-04-17 11.72 11.55 11.68 11.58 330400.0 11.11
2020-04-16 11.87 11.56 11.83 11.62 304900.0 11.15
2020-04-15 11.91 11.78 11.82 11.86 248000.0 11.38
2020-04-14 11.95 11.81 11.92 11.89 321100.0 11.41
2020-04-13 11.89 11.54 11.73 11.88 423000.0 11.35
2020-04-09 11.89 11.39 11.39 11.89 311100.0 11.36
2020-04-08 11.31 11.09 11.17 11.29 196100.0 10.79
2020-04-07 11.29 11.05 11.2 11.11 298900.0 10.62
2020-04-06 11.22 11.0 11.17 11.07 223300.0 10.58
2020-04-03 11.03 10.84 11.03 11.03 146900.0 10.54
2020-04-02 11.19 11.01 11.12 11.03 284000.0 10.54
2020-04-01 11.36 11.07 11.29 11.28 358300.0 10.78
2020-03-31 11.95 11.45 11.95 11.45 313300.0 10.94
2020-03-30 11.88 11.48 11.48 11.86 243900.0 11.34
2020-03-27 11.66 11.3 11.45 11.54 203900.0 11.03
2020-03-26 11.8 11.12 11.12 11.61 382200.0 11.1
2020-03-25 11.24 10.29 10.5 11.11 406900.0 10.62
2020-03-24 10.57 9.81 9.81 10.34 461000.0 9.88
2020-03-23 10.2 9.55 9.93 9.64 494900.0 9.21
2020-03-20 10.8 9.8 9.83 10.36 371800.0 9.9
2020-03-19 9.89 8.61 9.45 9.83 756100.0 9.4
2020-03-18 10.78 9.27 10.78 9.63 745800.0 9.2
2020-03-17 11.16 10.78 11.15 11.1 254800.0 10.61
2020-03-16 11.35 10.4 10.8 10.88 399800.0 10.4
2020-03-13 11.74 11.3 11.3 11.65 601700.0 11.09
2020-03-12 11.53 10.76 11.19 11.26 939800.0 10.72
2020-03-11 12.57 12.24 12.57 12.29 397100.0 11.7
2020-03-10 12.79 12.6 12.78 12.61 283200.0 12.0
2020-03-09 12.82 12.45 12.65 12.77 379800.0 12.16
2020-03-06 12.91 12.79 12.79 12.91 240300.0 12.29
2020-03-05 12.89 12.77 12.89 12.79 135800.0 12.17
2020-03-04 12.92 12.79 12.84 12.89 169500.0 12.27
2020-03-03 12.86 12.7 12.74 12.84 192900.0 12.22
2020-03-02 12.72 12.55 12.55 12.69 159700.0 12.08
2020-02-28 12.67 12.47 12.67 12.55 523000.0 11.95
2020-02-27 12.82 12.67 12.8 12.68 307200.0 12.07
2020-02-26 12.97 12.8 12.93 12.8 306000.0 12.18
2020-02-25 13.03 12.92 12.96 12.95 216600.0 12.33
2020-02-24 13.02 12.94 12.97 12.94 127300.0 12.32
2020-02-21 13.0 12.94 12.99 12.94 95100.0 12.32
2020-02-20 13.0 12.92 12.96 12.98 233200.0 12.36
2020-02-19 12.95 12.85 12.85 12.95 53500.0 12.33
2020-02-18 12.93 12.86 12.92 12.86 158000.0 12.24