Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)のデータ

Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)の基本情報

名前 Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)
ティッカー VPV
国 United States
上場年 nan
セクター nan

Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.98 12.81 12.97 12.9 49700.0 12.9
2021-02-12 13.08 12.91 12.97 12.91 27200.0 12.91
2021-02-11 13.09 13.01 13.03 13.01 20400.0 13.01
2021-02-10 13.09 12.98 13.09 13.07 26000.0 13.02
2021-02-09 13.08 12.99 13.02 13.02 30700.0 12.97
2021-02-08 13.08 12.98 13.07 13.07 21800.0 13.02
2021-02-05 13.0 12.89 12.89 13.0 6600.0 12.95
2021-02-04 12.91 12.8 12.91 12.91 34900.0 12.86
2021-02-03 12.92 12.77 12.8 12.83 45200.0 12.78
2021-02-02 12.93 12.77 12.87 12.81 50300.0 12.76
2021-02-01 12.9 12.77 12.84 12.82 42300.0 12.77
2021-01-29 12.94 12.77 12.94 12.83 59100.0 12.78
2021-01-28 12.92 12.77 12.84 12.88 37700.0 12.83
2021-01-27 12.88 12.7 12.86 12.81 63700.0 12.76
2021-01-26 12.85 12.74 12.85 12.8 48600.0 12.75
2021-01-25 12.78 12.68 12.78 12.72 34000.0 12.67
2021-01-22 12.77 12.63 12.69 12.75 86600.0 12.7
2021-01-21 12.74 12.6 12.61 12.66 59900.0 12.61
2021-01-20 12.67 12.58 12.6 12.6 87000.0 12.55
2021-01-19 12.67 12.6 12.65 12.61 24300.0 12.56
2021-01-15 12.68 12.62 12.67 12.63 72600.0 12.58
2021-01-14 12.69 12.58 12.64 12.63 57500.0 12.58
2021-01-13 12.72 12.65 12.68 12.7 86600.0 12.6
2021-01-12 12.71 12.63 12.63 12.66 69100.0 12.56
2021-01-11 12.67 12.59 12.6 12.63 63900.0 12.53
2021-01-08 12.67 12.6 12.67 12.62 41000.0 12.52
2021-01-07 12.75 12.62 12.69 12.62 82000.0 12.52
2021-01-06 12.84 12.65 12.84 12.65 87700.0 12.55
2021-01-05 12.9 12.75 12.75 12.9 79400.0 12.8
2021-01-04 12.8 12.72 12.79 12.8 111600.0 12.7
2020-12-31 12.83 12.63 12.66 12.76 55700.0 12.66
2020-12-30 12.65 12.58 12.59 12.62 53200.0 12.52
2020-12-29 12.59 12.5 12.55 12.57 65000.0 12.47
2020-12-28 12.59 12.46 12.58 12.5 105200.0 12.4
2020-12-24 12.58 12.52 12.56 12.55 29000.0 12.45
2020-12-23 12.57 12.49 12.51 12.51 70200.0 12.41
2020-12-22 12.58 12.49 12.56 12.53 63300.0 12.43
2020-12-21 12.55 12.46 12.47 12.53 61800.0 12.43
2020-12-18 12.53 12.39 12.44 12.49 47300.0 12.39
2020-12-17 12.47 12.41 12.43 12.45 55000.0 12.35
2020-12-16 12.5 12.41 12.48 12.42 48000.0 12.32
2020-12-15 12.52 12.47 12.47 12.5 35400.0 12.4
2020-12-14 12.53 12.45 12.51 12.47 46900.0 12.37
2020-12-11 12.61 12.52 12.59 12.56 33700.0 12.41
2020-12-10 12.63 12.56 12.6 12.56 26200.0 12.41
2020-12-09 12.6 12.55 12.57 12.57 44800.0 12.42
2020-12-08 12.57 12.49 12.49 12.55 33600.0 12.4
2020-12-07 12.67 12.42 12.66 12.49 96900.0 12.34
2020-12-04 12.69 12.58 12.62 12.65 14800.0 12.5
2020-12-03 12.62 12.53 12.53 12.62 57700.0 12.47
2020-12-02 12.53 12.45 12.5 12.52 54600.0 12.37
2020-12-01 12.54 12.47 12.49 12.49 97400.0 12.34
2020-11-30 12.47 12.39 12.43 12.47 54700.0 12.32
2020-11-27 12.42 12.37 12.37 12.41 14600.0 12.26
2020-11-25 12.37 12.25 12.25 12.36 68400.0 12.22
2020-11-24 12.32 12.21 12.29 12.3 55100.0 12.16
2020-11-23 12.3 12.18 12.24 12.26 43500.0 12.12
2020-11-20 12.31 12.18 12.24 12.23 45600.0 12.09
2020-11-19 12.31 12.2 12.22 12.23 26300.0 12.09
2020-11-18 12.26 12.19 12.19 12.21 29400.0 12.07
2020-11-17 12.25 12.07 12.21 12.2 92700.0 12.06
2020-11-16 12.22 12.09 12.12 12.21 73300.0 12.07
2020-11-13 12.21 12.1 12.12 12.11 66800.0 11.97
2020-11-12 12.19 12.09 12.17 12.15 35100.0 12.01
2020-11-11 12.18 12.13 12.15 12.15 38100.0 11.96
2020-11-10 12.21 12.11 12.21 12.13 23400.0 11.94
2020-11-09 12.25 12.15 12.25 12.15 39700.0 11.96
2020-11-06 12.2 12.06 12.12 12.19 30500.0 12.0
2020-11-05 12.2 12.11 12.16 12.12 43300.0 11.93
2020-11-04 12.17 11.99 11.99 12.15 32400.0 11.96
2020-11-03 11.98 11.91 11.97 11.97 71300.0 11.78
2020-11-02 12.0 11.9 11.94 12.0 47700.0 11.81
2020-10-30 12.0 11.83 12.0 11.97 60000.0 11.78
2020-10-29 11.93 11.82 11.87 11.93 62600.0 11.74
2020-10-28 11.92 11.8 11.89 11.91 39500.0 11.72
2020-10-27 11.93 11.84 11.87 11.92 42900.0 11.73
2020-10-26 11.99 11.82 11.94 11.92 88500.0 11.73
2020-10-23 12.07 11.98 12.03 12.04 35500.0 11.85
2020-10-22 12.08 11.93 12.07 12.04 58800.0 11.85
2020-10-21 12.1 12.04 12.08 12.1 55900.0 11.91
2020-10-20 12.12 12.06 12.09 12.12 18600.0 11.93
2020-10-19 12.21 12.08 12.09 12.12 49100.0 11.93
2020-10-16 12.11 12.05 12.05 12.09 33800.0 11.9
2020-10-15 12.2 12.04 12.14 12.08 32900.0 11.89
2020-10-14 12.26 12.1 12.19 12.16 37300.0 11.97
2020-10-13 12.32 12.23 12.32 12.27 21400.0 12.03
2020-10-12 12.27 12.2 12.2 12.25 17000.0 12.01
2020-10-09 12.25 12.17 12.17 12.2 38400.0 11.96
2020-10-08 12.21 12.1 12.16 12.16 36200.0 11.92
2020-10-07 12.26 12.16 12.19 12.16 32700.0 11.92
2020-10-06 12.29 12.19 12.28 12.19 53000.0 11.95
2020-10-05 12.37 12.26 12.37 12.3 23100.0 12.06
2020-10-02 12.31 12.21 12.21 12.3 22000.0 12.06
2020-10-01 12.33 12.25 12.26 12.28 28200.0 12.04
2020-09-30 12.35 12.23 12.35 12.26 19700.0 12.02
2020-09-29 12.29 12.16 12.24 12.27 33800.0 12.03
2020-09-28 12.37 12.2 12.23 12.27 67400.0 12.03
2020-09-25 12.19 12.15 12.15 12.17 14500.0 11.93
2020-09-24 12.21 12.16 12.19 12.16 6600.0 11.92
2020-09-23 12.35 12.11 12.35 12.18 66000.0 11.94
2020-09-22 12.31 12.16 12.27 12.26 60800.0 12.02
2020-09-21 12.43 12.26 12.42 12.26 66300.0 12.02
2020-09-18 12.5 12.41 12.43 12.43 27000.0 12.18
2020-09-17 12.52 12.48 12.52 12.48 13800.0 12.23
2020-09-16 12.59 12.5 12.59 12.53 38800.0 12.28
2020-09-15 12.58 12.52 12.57 12.54 19000.0 12.29
2020-09-14 12.59 12.51 12.52 12.54 15900.0 12.29
2020-09-11 12.6 12.53 12.53 12.6 6300.0 12.3
2020-09-10 12.56 12.49 12.49 12.55 36100.0 12.25
2020-09-09 12.55 12.49 12.53 12.51 21900.0 12.21
2020-09-08 12.55 12.48 12.52 12.48 13600.0 12.18
2020-09-04 12.59 12.54 12.55 12.54 16400.0 12.24
2020-09-03 12.77 12.61 12.68 12.61 20100.0 12.31
2020-09-02 12.69 12.64 12.69 12.66 29300.0 12.36
2020-09-01 12.76 12.57 12.65 12.72 53400.0 12.42
2020-08-31 12.68 12.58 12.68 12.58 24700.0 12.28
2020-08-28 12.55 12.45 12.45 12.55 20000.0 12.25
2020-08-27 12.59 12.43 12.59 12.48 27700.0 12.18
2020-08-26 12.62 12.52 12.6 12.54 28700.0 12.24
2020-08-25 12.64 12.52 12.59 12.62 70300.0 12.32
2020-08-24 12.78 12.68 12.75 12.68 22500.0 12.38
2020-08-21 12.88 12.72 12.83 12.74 24300.0 12.44
2020-08-20 13.05 12.87 12.99 12.87 37100.0 12.57
2020-08-19 13.12 13.02 13.12 13.02 20800.0 12.71
2020-08-18 13.3 13.1 13.3 13.17 30700.0 12.86
2020-08-17 13.29 13.02 13.02 13.29 47100.0 12.98
2020-08-14 13.1 13.02 13.1 13.04 33900.0 12.73
2020-08-13 13.06 13.02 13.02 13.06 15000.0 12.75
2020-08-12 13.23 13.07 13.07 13.1 28200.0 12.74
2020-08-11 13.09 13.04 13.04 13.07 41300.0 12.71
2020-08-10 13.08 12.99 13.01 13.05 57300.0 12.69
2020-08-07 13.01 12.94 12.94 13.01 14300.0 12.65
2020-08-06 12.98 12.91 12.91 12.98 12900.0 12.62
2020-08-05 12.94 12.87 12.89 12.9 18100.0 12.55
2020-08-04 12.93 12.84 12.86 12.92 34300.0 12.57
2020-08-03 12.88 12.74 12.74 12.88 39900.0 12.53
2020-07-31 12.74 12.65 12.73 12.74 44200.0 12.39
2020-07-30 12.65 12.53 12.53 12.65 51400.0 12.3
2020-07-29 12.62 12.56 12.56 12.62 19700.0 12.27
2020-07-28 12.57 12.49 12.56 12.56 17500.0 12.22
2020-07-27 12.53 12.45 12.46 12.52 25200.0 12.18
2020-07-24 12.46 12.4 12.44 12.45 21600.0 12.11
2020-07-23 12.42 12.35 12.36 12.4 33400.0 12.06
2020-07-22 12.37 12.33 12.35 12.36 29700.0 12.02
2020-07-21 12.37 12.29 12.31 12.36 64200.0 12.02
2020-07-20 12.33 12.29 12.29 12.31 9900.0 11.97
2020-07-17 12.29 12.2 12.23 12.29 10900.0 11.95
2020-07-16 12.27 12.18 12.21 12.18 23600.0 11.85
2020-07-15 12.31 12.17 12.17 12.25 25200.0 11.91
2020-07-14 12.29 12.15 12.29 12.17 19900.0 11.84
2020-07-13 12.33 12.24 12.33 12.26 16100.0 11.88
2020-07-10 12.31 12.21 12.21 12.28 26100.0 11.9
2020-07-09 12.3 12.18 12.3 12.24 60900.0 11.86
2020-07-08 12.2 12.03 12.03 12.17 68600.0 11.79
2020-07-07 12.06 11.96 11.97 12.06 31800.0 11.68
2020-07-06 11.97 11.82 11.91 11.95 53900.0 11.58
2020-07-02 11.96 11.87 11.93 11.9 34600.0 11.53
2020-07-01 11.97 11.83 11.85 11.92 37600.0 11.55
2020-06-30 11.9 11.77 11.9 11.87 47600.0 11.5
2020-06-29 11.85 11.75 11.85 11.82 27500.0 11.45
2020-06-26 11.85 11.74 11.76 11.85 60700.0 11.48
2020-06-25 11.86 11.77 11.78 11.8 22400.0 11.43
2020-06-24 11.84 11.76 11.79 11.81 65200.0 11.44
2020-06-23 11.9 11.74 11.79 11.86 56100.0 11.49
2020-06-22 11.82 11.73 11.76 11.79 49300.0 11.42
2020-06-19 11.82 11.74 11.82 11.77 27800.0 11.4
2020-06-18 11.84 11.8 11.84 11.8 26300.0 11.43
2020-06-17 11.89 11.78 11.83 11.82 35400.0 11.45
2020-06-16 11.93 11.8 11.9 11.8 24200.0 11.43
2020-06-15 11.85 11.75 11.83 11.85 35000.0 11.48
2020-06-12 11.91 11.83 11.86 11.88 14900.0 11.46
2020-06-11 11.98 11.84 11.97 11.85 31300.0 11.43
2020-06-10 12.02 11.94 11.98 12.01 15800.0 11.59
2020-06-09 12.02 11.94 12.0 11.98 19100.0 11.56
2020-06-08 11.96 11.9 11.96 11.94 18300.0 11.52
2020-06-05 11.95 11.84 11.91 11.84 20000.0 11.42
2020-06-04 11.92 11.85 11.92 11.91 12000.0 11.49
2020-06-03 12.03 11.86 11.97 11.91 48600.0 11.49
2020-06-02 12.0 11.96 12.0 11.96 18700.0 11.54
2020-06-01 11.99 11.8 11.85 11.94 78700.0 11.52
2020-05-29 11.82 11.73 11.75 11.8 35000.0 11.39
2020-05-28 11.71 11.65 11.7 11.71 6900.0 11.3
2020-05-27 11.64 11.55 11.64 11.64 27400.0 11.23
2020-05-26 11.73 11.53 11.69 11.54 22000.0 11.13
2020-05-22 11.54 11.49 11.49 11.53 31400.0 11.13
2020-05-21 11.48 11.41 11.41 11.44 19000.0 11.04
2020-05-20 11.43 11.35 11.38 11.41 47500.0 11.01
2020-05-19 11.41 11.33 11.38 11.35 40600.0 10.95
2020-05-18 11.44 11.36 11.36 11.38 19200.0 10.98
2020-05-15 11.49 11.32 11.34 11.39 30800.0 10.99
2020-05-14 11.39 11.21 11.29 11.3 53800.0 10.9
2020-05-13 11.55 11.39 11.5 11.39 35700.0 10.94
2020-05-12 11.58 11.52 11.58 11.52 20900.0 11.07
2020-05-11 11.62 11.54 11.54 11.58 35100.0 11.13
2020-05-08 11.63 11.5 11.63 11.56 23900.0 11.11
2020-05-07 11.6 11.53 11.56 11.56 25500.0 11.11
2020-05-06 11.58 11.48 11.54 11.54 30900.0 11.09
2020-05-05 11.62 11.25 11.54 11.54 35700.0 11.09
2020-05-04 11.58 11.49 11.51 11.53 12400.0 11.08
2020-05-01 11.5 11.37 11.37 11.47 28200.0 11.02
2020-04-30 11.48 11.37 11.43 11.39 39600.0 10.94
2020-04-29 11.43 11.32 11.32 11.42 34500.0 10.97
2020-04-28 11.41 11.26 11.36 11.29 90300.0 10.85
2020-04-27 11.58 11.34 11.5 11.34 51600.0 10.9
2020-04-24 11.85 11.54 11.85 11.58 53300.0 11.13
2020-04-23 11.88 11.76 11.88 11.78 20100.0 11.32
2020-04-22 11.94 11.83 11.83 11.91 13900.0 11.44
2020-04-21 11.94 11.79 11.79 11.89 39800.0 11.42
2020-04-20 12.0 11.77 11.77 11.92 72400.0 11.45
2020-04-17 11.96 11.89 11.95 11.92 35300.0 11.45
2020-04-16 11.97 11.85 11.85 11.94 39400.0 11.47
2020-04-15 11.93 11.83 11.83 11.93 22700.0 11.46
2020-04-14 11.92 11.85 11.87 11.9 41000.0 11.43
2020-04-13 11.94 11.78 11.87 11.83 30200.0 11.32
2020-04-09 12.18 11.73 11.73 11.87 112900.0 11.36
2020-04-08 11.64 11.39 11.4 11.61 103100.0 11.11
2020-04-07 11.61 11.3 11.45 11.41 73900.0 10.92
2020-04-06 11.46 11.23 11.36 11.35 65500.0 10.86
2020-04-03 11.6 11.25 11.59 11.26 34400.0 10.77
2020-04-02 11.78 11.61 11.66 11.61 28500.0 11.11
2020-04-01 11.95 11.65 11.65 11.71 25000.0 11.21
2020-03-31 12.49 12.14 12.49 12.14 137900.0 11.62
2020-03-30 12.23 11.9 11.9 12.23 30700.0 11.7
2020-03-27 12.14 11.54 11.54 12.14 68500.0 11.62
2020-03-26 11.98 11.37 11.37 11.9 52300.0 11.39
2020-03-25 11.79 10.65 10.65 11.37 69400.0 10.88
2020-03-24 10.94 10.4 10.46 10.7 85300.0 10.24
2020-03-23 10.61 9.99 10.61 10.35 70200.0 9.9
2020-03-20 11.02 10.11 10.11 10.51 60400.0 10.06
2020-03-19 10.41 9.48 9.8 10.1 127800.0 9.66
2020-03-18 11.27 9.15 10.95 9.51 199700.0 9.1
2020-03-17 11.71 11.31 11.71 11.45 30500.0 10.96
2020-03-16 11.99 10.95 10.95 11.61 57200.0 11.11
2020-03-13 11.94 11.68 11.68 11.91 60800.0 11.35
2020-03-12 12.45 11.06 12.45 11.51 115000.0 10.97
2020-03-11 13.14 12.76 13.13 12.77 52900.0 12.17
2020-03-10 13.35 13.14 13.25 13.21 33900.0 12.59
2020-03-09 13.29 13.02 13.25 13.26 63100.0 12.64
2020-03-06 13.55 13.47 13.47 13.53 53600.0 12.89
2020-03-05 13.5 13.39 13.43 13.5 37400.0 12.87
2020-03-04 13.5 13.31 13.32 13.46 36800.0 12.83
2020-03-03 13.38 13.21 13.21 13.35 60500.0 12.72
2020-03-02 13.25 13.04 13.04 13.21 36900.0 12.59
2020-02-28 13.35 12.92 13.35 12.98 90100.0 12.37
2020-02-27 13.43 13.32 13.43 13.32 32300.0 12.69
2020-02-26 13.49 13.41 13.47 13.42 36100.0 12.79
2020-02-25 13.54 13.48 13.49 13.52 35500.0 12.89
2020-02-24 13.52 13.48 13.48 13.49 22900.0 12.86
2020-02-21 13.47 13.42 13.42 13.45 57200.0 12.82
2020-02-20 13.46 13.38 13.38 13.44 29200.0 12.81
2020-02-19 13.48 13.38 13.4 13.43 33500.0 12.8
2020-02-18 13.47 13.4 13.45 13.4 29300.0 12.77