Invesco Trust for Investment Grade New York Municipals Common Stockのデータ

Invesco Trust for Investment Grade New York Municipals Common Stockの基本情報

名前 Invesco Trust for Investment Grade New York Municipals Common Stock
ティッカー VTN
国 United States
上場年 nan
セクター nan

Invesco Trust for Investment Grade New York Municipals Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.25 13.1 13.25 13.11 26100.0 13.11
2021-02-12 13.32 13.25 13.27 13.25 19900.0 13.25
2021-02-11 13.35 13.27 13.31 13.28 25000.0 13.28
2021-02-10 13.34 13.31 13.34 13.31 12200.0 13.26
2021-02-09 13.35 13.28 13.28 13.31 41300.0 13.26
2021-02-08 13.35 13.31 13.33 13.32 24800.0 13.27
2021-02-05 13.33 13.14 13.14 13.3 42500.0 13.25
2021-02-04 13.25 13.22 13.25 13.23 10000.0 13.18
2021-02-03 13.25 13.1 13.24 13.25 10700.0 13.2
2021-02-02 13.25 13.1 13.19 13.25 19200.0 13.2
2021-02-01 13.32 13.16 13.32 13.19 8800.0 13.14
2021-01-29 13.25 13.16 13.24 13.23 15500.0 13.18
2021-01-28 13.21 13.04 13.08 13.19 41300.0 13.14
2021-01-27 13.24 13.01 13.15 13.07 71100.0 13.02
2021-01-26 13.25 13.14 13.14 13.2 18800.0 13.15
2021-01-25 13.33 13.16 13.27 13.16 25600.0 13.11
2021-01-22 13.37 13.04 13.04 13.3 121400.0 13.25
2021-01-21 13.06 12.98 13.06 13.01 16300.0 12.97
2021-01-20 13.03 12.93 12.95 13.03 29200.0 12.98
2021-01-19 13.02 12.89 12.99 12.99 36100.0 12.95
2021-01-15 12.99 12.89 12.99 12.97 9300.0 12.93
2021-01-14 12.99 12.9 12.99 12.95 38600.0 12.91
2021-01-13 13.02 12.9 12.99 12.94 24100.0 12.85
2021-01-12 13.01 12.94 13.0 12.94 21900.0 12.85
2021-01-11 13.02 12.81 12.93 12.99 27600.0 12.9
2021-01-08 13.0 12.89 13.0 12.91 41900.0 12.82
2021-01-07 13.05 12.94 12.96 12.95 31800.0 12.86
2021-01-06 13.08 12.96 13.05 12.96 30300.0 12.87
2021-01-05 13.12 13.03 13.12 13.1 31900.0 13.01
2021-01-04 13.09 12.98 13.08 13.09 80700.0 13.0
2020-12-31 13.05 12.87 12.97 13.05 68800.0 12.96
2020-12-30 12.92 12.83 12.83 12.88 62600.0 12.79
2020-12-29 12.86 12.81 12.85 12.86 67200.0 12.77
2020-12-28 12.88 12.75 12.83 12.81 100200.0 12.72
2020-12-24 12.87 12.76 12.76 12.87 32800.0 12.78
2020-12-23 12.84 12.75 12.81 12.79 48600.0 12.7
2020-12-22 12.79 12.68 12.7 12.79 80600.0 12.7
2020-12-21 12.75 12.66 12.68 12.74 60300.0 12.65
2020-12-18 12.69 12.56 12.61 12.69 48800.0 12.6
2020-12-17 12.63 12.55 12.57 12.61 73300.0 12.52
2020-12-16 12.57 12.5 12.5 12.55 37300.0 12.46
2020-12-15 12.62 12.52 12.55 12.56 59400.0 12.47
2020-12-14 12.67 12.57 12.58 12.57 76800.0 12.48
2020-12-11 12.7 12.65 12.69 12.67 24400.0 12.54
2020-12-10 12.69 12.61 12.61 12.65 71200.0 12.52
2020-12-09 12.7 12.65 12.67 12.66 71100.0 12.53
2020-12-08 12.69 12.64 12.64 12.68 15700.0 12.55
2020-12-07 12.64 12.56 12.56 12.61 60800.0 12.48
2020-12-04 12.69 12.58 12.63 12.63 32800.0 12.5
2020-12-03 12.65 12.58 12.64 12.62 50300.0 12.49
2020-12-02 12.65 12.57 12.65 12.61 16800.0 12.48
2020-12-01 12.8 12.58 12.73 12.59 67200.0 12.46
2020-11-30 12.71 12.6 12.71 12.64 55600.0 12.51
2020-11-27 12.71 12.65 12.65 12.71 14000.0 12.58
2020-11-25 12.62 12.52 12.52 12.62 41200.0 12.49
2020-11-24 12.59 12.47 12.56 12.55 54800.0 12.42
2020-11-23 12.49 12.39 12.47 12.49 31700.0 12.36
2020-11-20 12.47 12.42 12.46 12.46 21100.0 12.33
2020-11-19 12.48 12.42 12.45 12.42 37500.0 12.29
2020-11-18 12.42 12.35 12.41 12.41 39900.0 12.28
2020-11-17 12.41 12.35 12.41 12.35 9000.0 12.22
2020-11-16 12.44 12.36 12.44 12.37 45000.0 12.24
2020-11-13 12.39 12.26 12.3 12.39 122000.0 12.26
2020-11-12 12.35 12.24 12.28 12.28 44300.0 12.15
2020-11-11 12.4 12.35 12.37 12.35 17700.0 12.17
2020-11-10 12.42 12.32 12.42 12.37 16100.0 12.19
2020-11-09 12.4 12.3 12.3 12.37 44500.0 12.19
2020-11-06 12.39 12.15 12.15 12.34 38900.0 12.16
2020-11-05 12.27 12.14 12.21 12.14 38100.0 11.97
2020-11-04 12.26 12.13 12.13 12.18 33200.0 12.01
2020-11-03 12.14 11.99 12.04 12.04 69600.0 11.87
2020-11-02 12.1 11.97 12.02 12.0 41500.0 11.83
2020-10-30 12.05 11.95 12.05 12.01 65700.0 11.84
2020-10-29 12.0 11.9 11.93 11.99 32100.0 11.82
2020-10-28 12.06 11.94 12.06 12.0 60100.0 11.83
2020-10-27 12.08 11.93 12.08 12.05 59700.0 11.88
2020-10-26 12.11 12.02 12.09 12.07 37900.0 11.9
2020-10-23 12.21 12.06 12.21 12.09 34200.0 11.92
2020-10-22 12.21 12.15 12.17 12.15 20400.0 11.98
2020-10-21 12.21 12.16 12.21 12.17 23600.0 12.0
2020-10-20 12.24 12.16 12.19 12.24 27600.0 12.07
2020-10-19 12.24 12.19 12.24 12.19 19800.0 12.02
2020-10-16 12.22 12.17 12.17 12.2 22100.0 12.03
2020-10-15 12.3 12.19 12.3 12.23 16000.0 12.06
2020-10-14 12.37 12.22 12.22 12.26 13100.0 12.08
2020-10-13 12.3 12.26 12.3 12.29 23200.0 12.07
2020-10-12 12.32 12.25 12.32 12.27 10700.0 12.05
2020-10-09 12.32 12.25 12.32 12.28 13000.0 12.06
2020-10-08 12.35 12.23 12.35 12.27 40500.0 12.05
2020-10-07 12.32 12.21 12.29 12.25 61200.0 12.03
2020-10-06 12.42 12.3 12.42 12.32 12100.0 12.1
2020-10-05 12.43 12.36 12.43 12.36 6100.0 12.14
2020-10-02 12.43 12.32 12.32 12.42 9100.0 12.2
2020-10-01 12.46 12.35 12.42 12.43 30400.0 12.21
2020-09-30 12.39 12.33 12.38 12.38 14000.0 12.16
2020-09-29 12.38 12.31 12.37 12.31 14500.0 12.09
2020-09-28 12.41 12.29 12.32 12.36 42900.0 12.14
2020-09-25 12.35 12.29 12.29 12.35 11300.0 12.13
2020-09-24 12.39 12.27 12.39 12.35 22000.0 12.13
2020-09-23 12.35 12.28 12.28 12.33 27400.0 12.11
2020-09-22 12.35 12.22 12.29 12.34 33100.0 12.12
2020-09-21 12.42 12.28 12.42 12.31 29700.0 12.09
2020-09-18 12.5 12.4 12.44 12.4 10400.0 12.18
2020-09-17 12.51 12.42 12.48 12.47 26900.0 12.25
2020-09-16 12.61 12.41 12.61 12.41 50400.0 12.19
2020-09-15 12.61 12.52 12.61 12.59 19400.0 12.36
2020-09-14 12.61 12.52 12.61 12.54 19600.0 12.31
2020-09-11 12.6 12.53 12.55 12.59 32700.0 12.32
2020-09-10 12.54 12.46 12.53 12.5 29800.0 12.23
2020-09-09 12.47 12.35 12.37 12.46 28800.0 12.19
2020-09-08 12.4 12.3 12.35 12.35 35600.0 12.08
2020-09-04 12.47 12.38 12.46 12.42 33500.0 12.15
2020-09-03 12.57 12.45 12.5 12.49 25100.0 12.22
2020-09-02 12.58 12.51 12.58 12.53 34100.0 12.26
2020-09-01 12.59 12.5 12.57 12.59 38000.0 12.32
2020-08-31 12.65 12.52 12.62 12.57 36300.0 12.3
2020-08-28 12.6 12.43 12.46 12.6 32700.0 12.33
2020-08-27 12.55 12.36 12.55 12.5 78600.0 12.23
2020-08-26 12.57 12.49 12.57 12.54 53000.0 12.27
2020-08-25 12.58 12.49 12.58 12.55 67800.0 12.28
2020-08-24 12.64 12.51 12.53 12.61 52400.0 12.34
2020-08-21 12.66 12.51 12.62 12.57 58200.0 12.3
2020-08-20 12.66 12.54 12.66 12.54 39100.0 12.27
2020-08-19 12.66 12.56 12.66 12.6 52100.0 12.33
2020-08-18 12.68 12.6 12.63 12.63 49800.0 12.36
2020-08-17 12.69 12.6 12.64 12.63 44800.0 12.36
2020-08-14 12.8 12.72 12.8 12.74 16400.0 12.47
2020-08-13 12.8 12.68 12.68 12.8 54000.0 12.52
2020-08-12 12.83 12.72 12.83 12.72 24200.0 12.4
2020-08-11 12.85 12.75 12.85 12.75 28200.0 12.43
2020-08-10 12.83 12.76 12.76 12.82 5100.0 12.5
2020-08-07 12.84 12.72 12.83 12.79 32700.0 12.47
2020-08-06 12.82 12.72 12.81 12.82 8100.0 12.5
2020-08-05 12.79 12.72 12.79 12.76 14300.0 12.44
2020-08-04 12.75 12.7 12.74 12.7 18300.0 12.38
2020-08-03 12.75 12.61 12.65 12.7 57900.0 12.38
2020-07-31 12.6 12.56 12.57 12.6 43800.0 12.28
2020-07-30 12.6 12.52 12.54 12.6 17400.0 12.28
2020-07-29 12.58 12.54 12.58 12.57 28800.0 12.25
2020-07-28 12.52 12.48 12.51 12.52 18100.0 12.21
2020-07-27 12.5 12.46 12.47 12.46 38500.0 12.15
2020-07-24 12.5 12.42 12.42 12.48 15300.0 12.17
2020-07-23 12.54 12.42 12.54 12.44 32800.0 12.13
2020-07-22 12.48 12.41 12.46 12.47 30600.0 12.16
2020-07-21 12.54 12.36 12.53 12.41 100900.0 12.1
2020-07-20 12.51 12.43 12.44 12.51 26300.0 12.2
2020-07-17 12.43 12.36 12.4 12.4 15600.0 12.09
2020-07-16 12.49 12.37 12.37 12.38 16100.0 12.07
2020-07-15 12.43 12.36 12.36 12.41 10800.0 12.1
2020-07-14 12.42 12.39 12.4 12.41 15200.0 12.1
2020-07-13 12.51 12.43 12.45 12.43 21900.0 12.07
2020-07-10 12.51 12.37 12.37 12.45 14200.0 12.09
2020-07-09 12.49 12.38 12.38 12.4 33500.0 12.04
2020-07-08 12.42 12.34 12.34 12.39 16300.0 12.03
2020-07-07 12.42 12.24 12.24 12.42 44000.0 12.06
2020-07-06 12.28 12.25 12.25 12.26 25100.0 11.91
2020-07-02 12.28 12.24 12.25 12.25 18500.0 11.9
2020-07-01 12.23 12.14 12.21 12.18 36300.0 11.83
2020-06-30 12.19 12.12 12.19 12.18 21100.0 11.83
2020-06-29 12.15 12.08 12.15 12.11 18700.0 11.76
2020-06-26 12.19 12.11 12.19 12.14 4700.0 11.79
2020-06-25 12.17 12.15 12.17 12.15 5200.0 11.8
2020-06-24 12.19 12.1 12.16 12.14 22200.0 11.79
2020-06-23 12.2 12.13 12.13 12.2 19900.0 11.85
2020-06-22 12.15 12.08 12.15 12.14 19000.0 11.79
2020-06-19 12.17 12.12 12.17 12.13 8200.0 11.78
2020-06-18 12.17 12.07 12.17 12.16 16600.0 11.81
2020-06-17 12.21 12.12 12.16 12.12 23500.0 11.77
2020-06-16 12.16 12.1 12.1 12.14 54200.0 11.79
2020-06-15 12.13 12.07 12.1 12.1 27000.0 11.75
2020-06-12 12.19 12.11 12.15 12.17 20600.0 11.78
2020-06-11 12.25 12.11 12.25 12.11 40500.0 11.72
2020-06-10 12.27 12.23 12.27 12.25 27700.0 11.85
2020-06-09 12.25 12.15 12.15 12.25 20700.0 11.85
2020-06-08 12.24 12.15 12.24 12.17 22300.0 11.78
2020-06-05 12.25 12.14 12.25 12.15 20800.0 11.76
2020-06-04 12.28 12.11 12.25 12.13 43400.0 11.74
2020-06-03 12.32 12.16 12.32 12.25 64100.0 11.85
2020-06-02 12.32 12.25 12.31 12.25 54800.0 11.85
2020-06-01 12.4 12.22 12.22 12.31 44100.0 11.91
2020-05-29 12.33 12.17 12.21 12.33 45500.0 11.93
2020-05-28 12.15 12.04 12.1 12.15 50600.0 11.76
2020-05-27 12.03 11.93 11.96 12.03 37200.0 11.64
2020-05-26 11.94 11.84 11.89 11.94 54200.0 11.55
2020-05-22 11.89 11.75 11.81 11.89 47200.0 11.5
2020-05-21 11.79 11.62 11.73 11.72 95100.0 11.34
2020-05-20 11.82 11.59 11.82 11.73 35200.0 11.35
2020-05-19 11.63 11.53 11.63 11.61 33400.0 11.23
2020-05-18 11.6 11.55 11.57 11.58 15300.0 11.2
2020-05-15 11.64 11.54 11.55 11.54 25700.0 11.17
2020-05-14 11.6 11.4 11.6 11.55 76700.0 11.18
2020-05-13 11.95 11.72 11.85 11.74 68100.0 11.32
2020-05-12 11.93 11.82 11.93 11.9 16700.0 11.47
2020-05-11 11.91 11.86 11.89 11.91 24400.0 11.48
2020-05-08 12.01 11.85 12.01 11.89 52200.0 11.46
2020-05-07 11.87 11.71 11.71 11.86 38500.0 11.43
2020-05-06 11.79 11.65 11.74 11.73 63400.0 11.31
2020-05-05 11.73 11.56 11.65 11.7 70700.0 11.28
2020-05-04 11.61 11.5 11.52 11.6 34800.0 11.18
2020-05-01 11.62 11.47 11.47 11.58 48900.0 11.16
2020-04-30 11.62 11.43 11.58 11.51 59900.0 11.09
2020-04-29 11.58 11.47 11.54 11.52 49500.0 11.1
2020-04-28 11.49 11.38 11.45 11.38 64200.0 10.97
2020-04-27 11.63 11.45 11.61 11.45 57500.0 11.04
2020-04-24 11.76 11.57 11.76 11.64 72000.0 11.22
2020-04-23 11.86 11.71 11.86 11.73 89100.0 11.31
2020-04-22 11.87 11.8 11.8 11.83 33200.0 11.4
2020-04-21 11.95 11.76 11.92 11.83 37400.0 11.4
2020-04-20 12.05 11.86 12.05 11.92 31300.0 11.49
2020-04-17 12.23 11.97 12.01 11.98 18300.0 11.55
2020-04-16 12.05 11.91 11.99 11.97 26700.0 11.54
2020-04-15 12.03 11.9 11.94 11.98 30900.0 11.55
2020-04-14 12.01 11.85 11.85 11.97 48300.0 11.54
2020-04-13 12.0 11.76 11.91 11.81 109200.0 11.34
2020-04-09 12.23 11.9 12.0 11.9 90200.0 11.42
2020-04-08 11.75 11.55 11.55 11.75 57300.0 11.28
2020-04-07 11.85 11.53 11.54 11.63 73400.0 11.17
2020-04-06 11.49 11.34 11.39 11.43 63100.0 10.97
2020-04-03 11.35 11.21 11.35 11.26 63300.0 10.81
2020-04-02 11.59 11.23 11.54 11.39 73600.0 10.94
2020-04-01 12.01 11.49 11.9 11.6 72800.0 11.14
2020-03-31 12.32 11.95 12.32 12.1 103400.0 11.62
2020-03-30 12.38 11.87 11.87 12.09 43000.0 11.61
2020-03-27 12.19 11.93 12.03 12.0 94600.0 11.52
2020-03-26 12.35 11.8 11.83 12.2 76600.0 11.71
2020-03-25 11.83 10.78 10.99 11.79 52100.0 11.32
2020-03-24 11.0 10.4 10.5 10.81 111800.0 10.38
2020-03-23 10.7 10.15 10.7 10.3 163800.0 9.89
2020-03-20 11.0 10.08 10.08 10.62 154900.0 10.2
2020-03-19 10.48 9.67 9.93 10.06 153600.0 9.66
2020-03-18 11.31 9.26 11.1 9.85 264500.0 9.46
2020-03-17 12.01 11.68 11.95 11.72 137900.0 11.25
2020-03-16 12.35 11.14 11.38 11.96 84600.0 11.48
2020-03-13 12.6 12.36 12.44 12.44 100600.0 11.9
2020-03-12 13.04 12.24 12.97 12.38 112900.0 11.84
2020-03-11 13.71 13.28 13.66 13.3 112600.0 12.72
2020-03-10 13.79 13.65 13.72 13.66 112500.0 13.07
2020-03-09 13.75 13.61 13.65 13.75 84500.0 13.15
2020-03-06 13.88 13.68 13.71 13.83 123100.0 13.23
2020-03-05 13.92 13.82 13.85 13.92 33300.0 13.31
2020-03-04 13.98 13.79 13.85 13.94 63500.0 13.33
2020-03-03 13.95 13.75 13.76 13.83 52900.0 13.23
2020-03-02 13.87 13.51 13.54 13.77 64700.0 13.17
2020-02-28 13.77 13.52 13.77 13.58 38900.0 12.99
2020-02-27 13.9 13.65 13.84 13.7 80500.0 13.1
2020-02-26 13.97 13.84 13.97 13.88 43900.0 13.28
2020-02-25 13.97 13.92 13.96 13.94 23200.0 13.33
2020-02-24 13.96 13.89 13.96 13.91 30000.0 13.31
2020-02-21 13.96 13.92 13.92 13.92 22500.0 13.31
2020-02-20 13.98 13.9 13.96 13.92 19600.0 13.31
2020-02-19 13.97 13.89 13.89 13.96 13600.0 13.35
2020-02-18 13.95 13.88 13.94 13.9 20000.0 13.3