NYSE:IQI | Historical Stock Price | Invesco Quality Municipal Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.66$12.53$20.50$33.54$54.88$89.801992-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$13.44$47.7148,200——
2011-12-29$13.29$47.1730,600——
2011-12-28$13.38$47.4929,100——
2011-12-27$13.35$47.3945,300——
2011-12-23$13.28$47.1459,300——
2011-12-22$13.30$47.2139,800——
2011-12-21$13.22$46.9376,200——
2011-12-20$13.26$47.0745,100——
2011-12-19$13.23$46.9646,100——
2011-12-16$13.31$47.2451,500——
2011-12-15$13.30$47.2131,100——
2011-12-14$13.36$47.4233,400——
2011-12-13$13.33$47.3249,800——
2011-12-12$13.37$47.2042,000——
2011-12-09$13.39$47.2733,500——
2011-12-08$13.38$47.2322,200——
2011-12-07$13.34$47.0929,300——
2011-12-06$13.26$46.8134,800——
2011-12-05$13.16$46.4535,200——
2011-12-02$13.17$46.4933,300——
2011-12-01$13.14$46.3853,600——
2011-11-30$13.11$46.2844,800——
2011-11-29$13.03$45.9935,400——
2011-11-28$13.11$46.2825,600——
2011-11-25$13.14$46.3831,100——
2011-11-23$13.02$45.9622,000——
2011-11-22$12.98$45.8246,000——
2011-11-21$12.98$45.8248,700——
2011-11-18$12.95$45.7150,700——
2011-11-17$12.87$45.4330,700——
2011-11-16$12.90$45.5427,400——
2011-11-15$12.89$45.5032,100——
2011-11-14$12.91$45.5781,200——
2011-11-11$13.02$45.7050,100——
2011-11-10$12.92$45.3550,500——
2011-11-09$13.07$45.8726,400——
2011-11-08$13.10$45.9846,600——
2011-11-07$13.05$45.8035,400——
2011-11-04$13.00$45.6324,500——
2011-11-03$13.03$45.7317,700——
2011-11-02$13.00$45.6313,400——
2011-11-01$13.02$45.7038,300——
2011-10-31$13.01$45.6632,500——
2011-10-28$12.98$45.5626,600——
2011-10-27$12.92$45.3534,500——
2011-10-26$12.96$45.4923,600——
2011-10-25$12.90$45.2841,300——
2011-10-24$12.90$45.2839,900——
2011-10-21$12.85$45.1038,100——
2011-10-20$12.81$44.9619,000——
2011-10-19$12.76$44.7914,200——
2011-10-18$12.71$44.6138,200——
2011-10-17$12.67$44.4720,400——
2011-10-14$12.70$44.5831,200——
2011-10-13$12.60$44.2233,000——
2011-10-12$12.53$43.9830,700——
2011-10-11$12.56$43.8226,300——
2011-10-10$12.56$43.8226,300——
2011-10-07$12.47$43.5138,000——
2011-10-06$12.51$43.6535,000——
2011-10-05$12.70$44.3134,700——
2011-10-04$12.67$44.2140,100——
2011-10-03$12.78$44.5942,200——
2011-09-30$12.83$44.7741,100——
2011-09-29$12.76$44.5236,400——
2011-09-28$12.70$44.3146,100——
2011-09-27$12.70$44.3132,500——
2011-09-26$12.62$44.0336,600——
2011-09-23$12.60$43.9623,300——
2011-09-22$12.56$43.8259,200——
2011-09-21$12.53$43.7216,700——
2011-09-20$12.46$43.4832,100——
2011-09-19$12.49$43.5838,600——
2011-09-16$12.41$43.3036,000——
2011-09-15$12.42$43.3439,800——
2011-09-14$12.47$43.5124,500——
2011-09-13$12.52$43.6833,000——
2011-09-12$12.51$43.3947,700——
2011-09-09$12.46$43.2245,800——
2011-09-08$12.45$43.1837,800——
2011-09-07$12.50$43.3660,500——
2011-09-06$12.35$42.8417,500——
2011-09-02$12.44$43.1524,500——
2011-09-01$12.57$43.6045,400——
2011-08-31$12.54$43.5044,300——
2011-08-30$12.47$43.2536,300——
2011-08-29$12.46$43.2242,200——
2011-08-26$12.27$42.5660,800——
2011-08-25$12.29$42.6365,200——
2011-08-24$12.34$42.8034,200——
2011-08-23$12.38$42.9467,500——
2011-08-22$12.27$42.5686,200——
2011-08-19$12.29$42.6329,700——
2011-08-18$12.35$42.8429,200——
2011-08-17$12.40$43.0139,200——
2011-08-16$12.38$42.9422,500——
2011-08-15$12.28$42.5931,900——
2011-08-12$12.12$42.0421,700——
2011-08-11$11.99$41.5932,400——
2011-08-10$12.07$41.6139,600——
2011-08-09$11.85$40.8573,500——
2011-08-08$11.67$40.2371,700——
2011-08-05$12.18$41.9932,000——
2011-08-04$12.20$42.0627,600——
2011-08-03$12.23$42.1626,500——
2011-08-02$12.12$41.7837,500——
2011-08-01$12.08$41.6415,500——
2011-07-29$11.92$41.0933,000——
2011-07-28$12.02$41.4436,000——
2011-07-27$12.00$41.3742,200——
2011-07-26$12.16$41.9225,800——
2011-07-25$12.19$42.0250,000——
2011-07-22$12.29$42.3738,200——
2011-07-21$12.26$42.2615,000——
2011-07-20$12.20$42.0634,000——
2011-07-19$12.17$41.9558,800——
2011-07-18$12.10$41.7150,200——
2011-07-15$12.18$41.9929,900——
2011-07-14$12.27$42.3063,100——
2011-07-13$12.40$42.7544,600——
2011-07-12$12.52$42.9236,500——
2011-07-11$12.44$42.6429,900——
2011-07-08$12.40$42.5020,900——
2011-07-07$12.35$42.3331,900——
2011-07-06$12.37$42.4015,500——
2011-07-05$12.28$42.0925,500——
2011-07-01$12.25$41.9946,400——
2011-06-30$12.23$41.9252,700——
2011-06-29$12.30$42.1693,700——
2011-06-28$12.60$43.1926,500——
2011-06-27$12.65$43.3630,100——
2011-06-24$12.64$43.3337,400——
2011-06-23$12.59$43.1626,000——
2011-06-22$12.54$42.9820,300——
2011-06-21$12.44$42.6425,400——
2011-06-20$12.31$42.2025,800——
2011-06-17$12.19$41.7843,000——
2011-06-16$12.30$42.1627,000——
2011-06-15$12.15$41.6521,900——
2011-06-14$12.17$41.7222,000——
2011-06-13$12.07$41.3726,000——
2011-06-10$12.13$41.3434,900——
2011-06-09$12.30$41.9135,400——
2011-06-08$12.35$42.0820,300——
2011-06-07$12.45$42.4324,900——
2011-06-06$12.37$42.1526,300——
2011-06-03$12.32$41.9819,300——
2011-06-02$12.31$41.9512,900——
2011-06-01$12.31$41.9536,500——
2011-05-31$12.20$41.5726,500——
2011-05-27$12.15$41.4027,300——
2011-05-26$12.17$41.4732,500——
2011-05-25$12.08$41.1622,100——
2011-05-24$12.03$40.9928,500——
2011-05-23$12.05$41.0633,900——
2011-05-20$11.99$40.8626,500——
2011-05-19$11.99$40.8641,600——
2011-05-18$12.05$41.0615,700——
2011-05-17$11.99$40.8626,100——
2011-05-16$11.98$40.8220,000——
2011-05-13$11.96$40.7629,300——
2011-05-12$11.97$40.7925,000——
2011-05-11$11.90$40.5530,600——
2011-05-10$12.04$40.7938,500——
2011-05-09$12.01$40.6831,000——
2011-05-06$11.99$40.6258,200——
2011-05-05$12.01$40.6824,600——
2011-05-04$11.94$40.4546,000——
2011-05-03$11.82$40.0429,000——
2011-05-02$11.90$40.3123,000——
2011-04-29$11.92$40.3833,000——
2011-04-28$11.92$40.3828,600——
2011-04-27$11.87$40.219,700——
2011-04-26$11.83$40.0820,300——
2011-04-25$11.84$40.1117,000——
2011-04-21$11.80$39.9730,400——
2011-04-20$11.92$40.3813,500——
2011-04-19$11.84$40.1127,200——
2011-04-18$11.91$40.3542,000——
2011-04-15$11.76$39.8424,000——
2011-04-14$11.72$39.7022,900——
2011-04-13$11.63$39.4036,900——
2011-04-12$11.82$39.8050,100——
2011-04-11$11.87$39.9721,200——
2011-04-08$11.94$40.2027,400——
2011-04-07$11.99$40.3711,600——
2011-04-06$11.98$40.3424,300——
2011-04-05$12.02$40.4756,200——
2011-04-04$12.00$40.4169,800——
2011-04-01$11.92$40.1421,900——
2011-03-31$11.94$40.2031,500——
2011-03-30$11.93$40.1748,200——
2011-03-29$11.87$39.9721,900——
2011-03-28$11.81$39.7724,200——
2011-03-25$11.80$39.7315,000——
2011-03-24$11.85$39.9038,300——
2011-03-23$11.83$39.8339,500——
2011-03-22$11.73$39.5032,000——
2011-03-21$11.88$40.0014,200——
2011-03-18$11.82$39.8048,500——
2011-03-17$11.80$39.7328,500——
2011-03-16$11.71$39.4333,200——
2011-03-15$11.60$39.0668,300——
2011-03-14$11.68$39.3345,000——
2011-03-11$11.84$39.8728,300——
2011-03-10$11.90$39.8329,400——
2011-03-09$11.86$39.7033,500——
2011-03-08$11.88$39.7649,400——
2011-03-07$11.71$39.1921,400——
2011-03-04$11.74$39.3034,100——
2011-03-03$11.87$39.7342,700——
2011-03-02$11.85$39.6647,800——
2011-03-01$11.87$39.7322,900——
2011-02-28$11.81$39.5330,000——
2011-02-25$11.77$39.4041,300——
2011-02-24$11.89$39.8028,700——
2011-02-23$11.74$39.3034,500——
2011-02-22$11.64$38.9629,200——
2011-02-18$11.85$39.6636,800——
2011-02-17$11.82$39.5623,100——
2011-02-16$11.70$39.1636,800——
2011-02-15$11.62$38.8953,200——
2011-02-14$11.64$38.9634,000——
2011-02-11$11.76$39.3631,600——
2011-02-10$11.82$39.3321,000——
2011-02-09$11.91$39.6248,100——
2011-02-08$11.95$39.7623,700——
2011-02-07$11.94$39.7242,100——
2011-02-04$12.00$39.9234,100——
2011-02-03$11.91$39.6225,400——
2011-02-02$11.97$39.8235,400——
2011-02-01$11.88$39.5350,400——
2011-01-31$11.81$39.2929,400——
2011-01-28$11.85$39.4336,200——
2011-01-27$11.98$39.8643,300——
2011-01-26$11.99$39.8932,800——
2011-01-25$11.92$39.6656,300——
2011-01-24$11.92$39.6678,000——
2011-01-21$11.84$39.3997,500——
2011-01-20$11.63$38.6981,500——
2011-01-19$11.28$37.53128,000——
2011-01-18$11.42$37.9980,400——
2011-01-14$11.19$37.23140,200——
2011-01-13$11.52$38.33106,700——
2011-01-12$11.56$38.4657,700——
2011-01-11$11.64$38.4963,500——
2011-01-10$11.69$38.6644,900——
2011-01-07$11.88$39.2831,300——
2011-01-06$11.86$39.2252,800——
2011-01-05$12.06$39.8835,900——
2011-01-04$12.05$39.8525,000——
2011-01-03$12.05$39.8546,600——