Invesco Municipal Trust Common Stockのデータ

Invesco Municipal Trust Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.19 13.05 13.19 13.1 131400.0 13.1
2021-02-12 13.32 13.2 13.32 13.2 54100.0 13.2
2021-02-11 13.3 13.26 13.3 13.29 71500.0 13.29
2021-02-10 13.36 13.26 13.26 13.33 87400.0 13.28
2021-02-09 13.3 13.16 13.18 13.23 58400.0 13.18
2021-02-08 13.17 13.07 13.11 13.17 80800.0 13.12
2021-02-05 13.1 12.96 12.96 13.07 55600.0 13.02
2021-02-04 13.01 12.96 12.98 12.96 91500.0 12.91
2021-02-03 13.05 12.96 13.02 12.97 99400.0 12.92
2021-02-02 13.08 13.0 13.0 13.04 109100.0 12.99
2021-02-01 13.04 12.96 12.97 13.03 92100.0 12.98
2021-01-29 13.04 12.95 12.95 12.99 53200.0 12.94
2021-01-28 13.03 12.93 12.93 12.95 128400.0 12.9
2021-01-27 13.04 12.94 12.98 12.96 155300.0 12.91
2021-01-26 13.05 12.93 12.97 13.0 116700.0 12.95
2021-01-25 12.97 12.9 12.94 12.97 89000.0 12.92
2021-01-22 12.98 12.94 12.96 12.95 44600.0 12.9
2021-01-21 12.96 12.9 12.94 12.95 104400.0 12.9
2021-01-20 12.92 12.86 12.88 12.92 120400.0 12.87
2021-01-19 12.89 12.79 12.85 12.83 70400.0 12.78
2021-01-15 12.93 12.79 12.93 12.83 120400.0 12.78
2021-01-14 12.92 12.82 12.89 12.92 89200.0 12.87
2021-01-13 13.05 12.85 12.86 12.91 121400.0 12.81
2021-01-12 12.86 12.81 12.82 12.84 85400.0 12.74
2021-01-11 12.85 12.68 12.72 12.85 256000.0 12.75
2021-01-08 12.76 12.65 12.67 12.73 58800.0 12.63
2021-01-07 12.71 12.65 12.66 12.67 65000.0 12.57
2021-01-06 12.73 12.65 12.72 12.67 80500.0 12.57
2021-01-05 12.77 12.7 12.72 12.74 55100.0 12.64
2021-01-04 12.85 12.71 12.85 12.74 86900.0 12.64
2020-12-31 12.82 12.72 12.75 12.82 102000.0 12.72
2020-12-30 12.73 12.65 12.66 12.72 106600.0 12.62
2020-12-29 12.67 12.56 12.61 12.67 49400.0 12.57
2020-12-28 12.67 12.51 12.64 12.56 265600.0 12.46
2020-12-24 12.68 12.61 12.61 12.65 36100.0 12.55
2020-12-23 12.65 12.56 12.59 12.58 80700.0 12.48
2020-12-22 12.66 12.59 12.61 12.6 99800.0 12.5
2020-12-21 12.64 12.58 12.58 12.62 86100.0 12.52
2020-12-18 12.64 12.52 12.52 12.62 88800.0 12.52
2020-12-17 12.67 12.5 12.67 12.5 161800.0 12.4
2020-12-16 12.7 12.6 12.67 12.63 171000.0 12.53
2020-12-15 12.8 12.66 12.8 12.67 223800.0 12.57
2020-12-14 12.97 12.74 12.91 12.74 134600.0 12.64
2020-12-11 12.99 12.91 12.98 12.97 74500.0 12.81
2020-12-10 12.97 12.86 12.86 12.97 69200.0 12.81
2020-12-09 12.93 12.87 12.9 12.91 72100.0 12.75
2020-12-08 12.9 12.83 12.85 12.87 77700.0 12.72
2020-12-07 12.87 12.81 12.87 12.84 79800.0 12.69
2020-12-04 12.88 12.73 12.74 12.88 47000.0 12.72
2020-12-03 12.79 12.68 12.68 12.73 84800.0 12.58
2020-12-02 12.78 12.71 12.77 12.74 85100.0 12.59
2020-12-01 12.8 12.71 12.76 12.74 70400.0 12.59
2020-11-30 12.79 12.7 12.78 12.7 86000.0 12.55
2020-11-27 12.74 12.65 12.65 12.72 19300.0 12.57
2020-11-25 12.65 12.62 12.64 12.62 61800.0 12.47
2020-11-24 12.66 12.59 12.59 12.61 50200.0 12.46
2020-11-23 12.59 12.5 12.52 12.56 67000.0 12.41
2020-11-20 12.53 12.47 12.53 12.48 31300.0 12.33
2020-11-19 12.55 12.5 12.51 12.5 48300.0 12.35
2020-11-18 12.51 12.47 12.47 12.5 58200.0 12.35
2020-11-17 12.5 12.42 12.45 12.5 29200.0 12.35
2020-11-16 12.47 12.4 12.41 12.42 80600.0 12.27
2020-11-13 12.46 12.38 12.42 12.41 60500.0 12.26
2020-11-12 12.46 12.4 12.45 12.42 63900.0 12.27
2020-11-11 12.52 12.44 12.52 12.48 59400.0 12.28
2020-11-10 12.51 12.45 12.5 12.49 38400.0 12.29
2020-11-09 12.5 12.41 12.5 12.5 104100.0 12.3
2020-11-06 12.45 12.38 12.38 12.42 47100.0 12.22
2020-11-05 12.4 12.27 12.27 12.37 108000.0 12.17
2020-11-04 12.27 12.12 12.15 12.27 69500.0 12.07
2020-11-03 12.11 12.02 12.04 12.11 64900.0 11.91
2020-11-02 12.06 11.98 12.03 12.02 59000.0 11.83
2020-10-30 12.01 11.91 11.99 12.01 117500.0 11.82
2020-10-29 11.94 11.89 11.89 11.93 43900.0 11.74
2020-10-28 11.94 11.86 11.91 11.94 88500.0 11.75
2020-10-27 11.95 11.87 11.87 11.91 71400.0 11.72
2020-10-26 12.01 11.88 12.0 11.92 73000.0 11.73
2020-10-23 12.06 11.98 12.06 12.01 55000.0 11.82
2020-10-22 12.12 12.03 12.11 12.04 74200.0 11.85
2020-10-21 12.19 12.1 12.14 12.12 59700.0 11.92
2020-10-20 12.17 12.13 12.15 12.16 21400.0 11.96
2020-10-19 12.15 12.09 12.14 12.14 50200.0 11.94
2020-10-16 12.16 12.09 12.11 12.09 83300.0 11.89
2020-10-15 12.19 12.07 12.19 12.14 49200.0 11.94
2020-10-14 12.21 12.15 12.18 12.2 91800.0 12.0
2020-10-13 12.24 12.19 12.23 12.24 60500.0 11.99
2020-10-12 12.22 12.12 12.18 12.18 67000.0 11.93
2020-10-09 12.26 12.11 12.11 12.18 106100.0 11.93
2020-10-08 12.14 12.08 12.08 12.11 44800.0 11.86
2020-10-07 12.11 12.04 12.11 12.1 166700.0 11.85
2020-10-06 12.08 12.02 12.04 12.07 56800.0 11.82
2020-10-05 12.08 12.03 12.05 12.03 98900.0 11.79
2020-10-02 12.08 11.98 12.03 12.08 100700.0 11.83
2020-10-01 12.07 11.96 12.02 12.05 122300.0 11.8
2020-09-30 12.02 11.95 12.0 12.01 90700.0 11.77
2020-09-29 11.99 11.95 11.95 11.98 27500.0 11.74
2020-09-28 11.99 11.92 11.93 11.94 69900.0 11.7
2020-09-25 11.97 11.89 11.96 11.93 84000.0 11.69
2020-09-24 12.01 11.94 11.98 11.96 37200.0 11.72
2020-09-23 12.07 11.94 12.04 11.96 90900.0 11.72
2020-09-22 12.12 12.05 12.09 12.06 81800.0 11.81
2020-09-21 12.14 12.06 12.14 12.11 75500.0 11.86
2020-09-18 12.2 12.12 12.19 12.12 68500.0 11.87
2020-09-17 12.23 12.16 12.23 12.18 53300.0 11.93
2020-09-16 12.28 12.21 12.28 12.24 68000.0 11.99
2020-09-15 12.34 12.24 12.31 12.25 64600.0 12.0
2020-09-14 12.38 12.28 12.34 12.31 21300.0 12.06
2020-09-11 12.43 12.35 12.38 12.36 49200.0 12.06
2020-09-10 12.59 12.26 12.28 12.42 102000.0 12.12
2020-09-09 12.27 12.18 12.21 12.27 53900.0 11.97
2020-09-08 12.28 12.11 12.23 12.13 57400.0 11.84
2020-09-04 12.41 12.2 12.41 12.23 80600.0 11.93
2020-09-03 12.47 12.36 12.46 12.41 55400.0 12.11
2020-09-02 12.48 12.39 12.39 12.46 59100.0 12.16
2020-09-01 12.43 12.35 12.35 12.42 54400.0 12.12
2020-08-31 12.43 12.31 12.36 12.36 99100.0 12.06
2020-08-28 12.29 12.24 12.28 12.29 87600.0 11.99
2020-08-27 12.36 12.18 12.34 12.24 63900.0 11.94
2020-08-26 12.38 12.28 12.38 12.35 90900.0 12.05
2020-08-25 12.49 12.37 12.45 12.38 143000.0 12.08
2020-08-24 12.54 12.46 12.48 12.48 83800.0 12.18
2020-08-21 12.58 12.46 12.54 12.48 94900.0 12.18
2020-08-20 12.59 12.52 12.59 12.56 82700.0 12.26
2020-08-19 12.6 12.57 12.6 12.6 85900.0 12.29
2020-08-18 12.6 12.54 12.57 12.58 92900.0 12.28
2020-08-17 12.59 12.54 12.54 12.58 93400.0 12.28
2020-08-14 12.55 12.47 12.52 12.53 66500.0 12.23
2020-08-13 12.54 12.48 12.51 12.52 84000.0 12.22
2020-08-12 12.6 12.52 12.56 12.55 122000.0 12.2
2020-08-11 12.6 12.56 12.58 12.57 162000.0 12.22
2020-08-10 12.66 12.56 12.66 12.56 306800.0 12.21
2020-08-07 12.65 12.6 12.64 12.64 40900.0 12.29
2020-08-06 12.64 12.56 12.64 12.63 91600.0 12.28
2020-08-05 12.58 12.51 12.54 12.57 54600.0 12.22
2020-08-04 12.52 12.48 12.5 12.51 93600.0 12.16
2020-08-03 12.48 12.43 12.44 12.45 116600.0 12.1
2020-07-31 12.42 12.37 12.4 12.42 102700.0 12.07
2020-07-30 12.43 12.31 12.43 12.35 115100.0 12.0
2020-07-29 12.39 12.31 12.35 12.38 121500.0 12.03
2020-07-28 12.35 12.29 12.35 12.32 74300.0 11.97
2020-07-27 12.38 12.29 12.35 12.32 76100.0 11.97
2020-07-24 12.34 12.3 12.32 12.33 49900.0 11.98
2020-07-23 12.34 12.22 12.25 12.29 121400.0 11.95
2020-07-22 12.31 12.24 12.31 12.26 39700.0 11.92
2020-07-21 12.26 12.22 12.22 12.26 32100.0 11.92
2020-07-20 12.21 12.17 12.17 12.19 45600.0 11.85
2020-07-17 12.21 12.11 12.11 12.18 34000.0 11.84
2020-07-16 12.17 12.11 12.16 12.12 69300.0 11.78
2020-07-15 12.2 12.14 12.18 12.19 27900.0 11.85
2020-07-14 12.22 12.12 12.22 12.14 65700.0 11.8
2020-07-13 12.28 12.22 12.25 12.24 80800.0 11.85
2020-07-10 12.25 12.13 12.16 12.25 163800.0 11.86
2020-07-09 12.15 12.07 12.09 12.15 99400.0 11.76
2020-07-08 12.05 11.96 11.96 12.05 69200.0 11.67
2020-07-07 11.92 11.78 11.78 11.92 66300.0 11.54
2020-07-06 11.82 11.74 11.77 11.75 73500.0 11.37
2020-07-02 11.87 11.74 11.82 11.74 176400.0 11.37
2020-07-01 11.87 11.75 11.76 11.82 104900.0 11.44
2020-06-30 11.86 11.74 11.84 11.76 104400.0 11.38
2020-06-29 11.85 11.76 11.82 11.79 107100.0 11.41
2020-06-26 11.94 11.8 11.94 11.8 79700.0 11.42
2020-06-25 11.98 11.9 11.98 11.9 48300.0 11.52
2020-06-24 11.94 11.85 11.93 11.93 192800.0 11.55
2020-06-23 11.95 11.87 11.93 11.91 271700.0 11.53
2020-06-22 11.89 11.81 11.84 11.89 41600.0 11.51
2020-06-19 11.86 11.8 11.86 11.83 73700.0 11.45
2020-06-18 11.85 11.78 11.81 11.81 43100.0 11.43
2020-06-17 11.92 11.76 11.85 11.81 84000.0 11.43
2020-06-16 11.93 11.78 11.91 11.87 85000.0 11.49
2020-06-15 11.87 11.8 11.83 11.84 37800.0 11.46
2020-06-12 11.91 11.75 11.78 11.89 52200.0 11.46
2020-06-11 11.95 11.68 11.95 11.75 134200.0 11.33
2020-06-10 11.98 11.87 11.93 11.93 146900.0 11.5
2020-06-09 11.94 11.85 11.94 11.91 82100.0 11.48
2020-06-08 12.02 11.75 11.75 11.94 121000.0 11.51
2020-06-05 11.83 11.73 11.79 11.74 119400.0 11.32
2020-06-04 11.81 11.74 11.78 11.79 118100.0 11.37
2020-06-03 11.86 11.74 11.79 11.74 101800.0 11.32
2020-06-02 11.84 11.77 11.79 11.79 116000.0 11.37
2020-06-01 11.82 11.73 11.73 11.78 92700.0 11.36
2020-05-29 11.73 11.66 11.66 11.68 124200.0 11.26
2020-05-28 11.62 11.5 11.53 11.61 137700.0 11.19
2020-05-27 11.52 11.42 11.46 11.48 75300.0 11.07
2020-05-26 11.48 11.4 11.47 11.42 113800.0 11.01
2020-05-22 11.43 11.38 11.39 11.42 73600.0 11.01
2020-05-21 11.38 11.33 11.38 11.38 95100.0 10.97
2020-05-20 11.36 11.2 11.28 11.36 111100.0 10.95
2020-05-19 11.25 11.2 11.22 11.23 36600.0 10.83
2020-05-18 11.31 11.18 11.2 11.2 157900.0 10.8
2020-05-15 11.28 11.17 11.28 11.19 122100.0 10.79
2020-05-14 11.3 11.16 11.3 11.25 69400.0 10.85
2020-05-13 11.5 11.28 11.45 11.36 124800.0 10.9
2020-05-12 11.46 11.4 11.43 11.46 59200.0 11.0
2020-05-11 11.51 11.4 11.51 11.44 87200.0 10.98
2020-05-08 11.56 11.42 11.53 11.48 79500.0 11.02
2020-05-07 11.64 11.43 11.54 11.47 98700.0 11.01
2020-05-06 11.52 11.3 11.38 11.49 161200.0 11.03
2020-05-05 11.33 11.24 11.28 11.33 149600.0 10.88
2020-05-04 11.25 11.15 11.16 11.25 69300.0 10.8
2020-05-01 11.23 11.13 11.14 11.19 130600.0 10.74
2020-04-30 11.23 11.08 11.21 11.17 126800.0 10.72
2020-04-29 11.23 10.99 11.03 11.15 112200.0 10.7
2020-04-28 11.17 10.99 11.08 11.0 182800.0 10.56
2020-04-27 11.27 10.89 11.24 10.95 211200.0 10.51
2020-04-24 11.5 11.28 11.5 11.33 122800.0 10.88
2020-04-23 11.7 11.48 11.63 11.49 110500.0 11.03
2020-04-22 11.66 11.61 11.64 11.62 170600.0 11.15
2020-04-21 11.67 11.52 11.63 11.64 248100.0 11.17
2020-04-20 11.66 11.55 11.66 11.62 109700.0 11.15
2020-04-17 11.8 11.57 11.8 11.61 148900.0 11.14
2020-04-16 11.85 11.61 11.85 11.65 164200.0 11.18
2020-04-15 11.92 11.74 11.81 11.88 98600.0 11.4
2020-04-14 11.89 11.76 11.81 11.84 114800.0 11.37
2020-04-13 11.85 11.58 11.82 11.83 202100.0 11.31
2020-04-09 11.84 11.53 11.53 11.84 154900.0 11.32
2020-04-08 11.43 11.18 11.18 11.43 126800.0 10.93
2020-04-07 11.29 11.1 11.15 11.14 161500.0 10.65
2020-04-06 11.2 10.97 11.08 11.08 85000.0 10.59
2020-04-03 11.16 10.83 11.16 10.97 117900.0 10.49
2020-04-02 11.31 11.04 11.16 11.08 155000.0 10.59
2020-04-01 11.58 11.15 11.58 11.24 267700.0 10.74
2020-03-31 11.95 11.42 11.95 11.7 300300.0 11.18
2020-03-30 11.87 11.35 11.4 11.81 148900.0 11.29
2020-03-27 11.53 11.21 11.53 11.35 295000.0 10.85
2020-03-26 11.62 11.08 11.08 11.47 190400.0 10.96
2020-03-25 11.09 10.37 10.47 11.08 148700.0 10.59
2020-03-24 10.43 9.87 9.87 10.31 179200.0 9.86
2020-03-23 10.15 9.67 10.04 9.68 235200.0 9.25
2020-03-20 10.84 9.76 9.9 10.44 410300.0 9.98
2020-03-19 10.11 9.08 9.53 9.9 380700.0 9.46
2020-03-18 10.8 9.11 10.8 9.63 445000.0 9.21
2020-03-17 11.33 10.77 10.93 11.13 338800.0 10.64
2020-03-16 11.2 10.45 11.15 10.9 337300.0 10.42
2020-03-13 11.6 11.3 11.45 11.45 344000.0 10.9
2020-03-12 12.09 10.6 12.09 11.2 541200.0 10.66
2020-03-11 12.62 12.13 12.47 12.19 389900.0 11.6
2020-03-10 12.86 12.61 12.86 12.65 254300.0 12.04
2020-03-09 12.93 12.7 12.7 12.83 143000.0 12.21
2020-03-06 13.03 12.75 12.75 13.0 195700.0 12.37
2020-03-05 12.97 12.87 12.93 12.88 87500.0 12.26
2020-03-04 12.99 12.9 12.98 12.97 65100.0 12.35
2020-03-03 12.93 12.74 12.74 12.93 140900.0 12.31
2020-03-02 12.76 12.58 12.58 12.74 156800.0 12.13
2020-02-28 12.8 12.56 12.8 12.61 282000.0 12.0
2020-02-27 12.89 12.74 12.89 12.83 303500.0 12.21
2020-02-26 13.03 12.85 13.03 12.86 267900.0 12.24
2020-02-25 13.03 12.9 12.94 13.03 233900.0 12.4
2020-02-24 12.97 12.89 12.95 12.92 103300.0 12.3
2020-02-21 12.95 12.91 12.94 12.91 94400.0 12.29
2020-02-20 12.94 12.9 12.93 12.93 168600.0 12.31
2020-02-19 12.92 12.84 12.87 12.92 74300.0 12.3
2020-02-18 12.87 12.82 12.85 12.84 70000.0 12.22