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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.70$51.74109,100——
2012-12-28$13.68$51.6784,300——
2012-12-27$13.63$51.48222,600——
2012-12-26$13.75$51.93140,500——
2012-12-24$13.81$52.1694,500——
2012-12-21$13.84$52.27165,100——
2012-12-20$13.80$52.12153,600——
2012-12-19$13.74$51.89228,700——
2012-12-18$13.66$51.59292,200——
2012-12-17$13.64$51.52346,800——
2012-12-14$13.81$52.16308,600——
2012-12-13$14.01$52.91200,700——
2012-12-12$14.19$53.59138,500——
2012-12-11$14.31$53.79135,500——
2012-12-10$14.18$53.30180,500——
2012-12-07$14.30$53.75192,700——
2012-12-06$14.42$54.20159,000——
2012-12-05$14.45$54.3193,200——
2012-12-04$14.41$54.16174,500——
2012-12-03$14.49$54.46191,000——
2012-11-30$14.58$54.80138,500——
2012-11-29$14.62$54.95164,300——
2012-11-28$14.57$54.76116,100——
2012-11-27$14.58$54.8099,600——
2012-11-26$14.57$54.76133,000——
2012-11-23$14.60$54.8846,200——
2012-11-21$14.57$54.76139,400——
2012-11-20$14.56$54.73168,000——
2012-11-19$14.55$54.6994,900——
2012-11-16$14.42$54.20152,300——
2012-11-15$14.12$53.07275,400——
2012-11-14$14.39$54.09189,300——
2012-11-13$14.50$54.50170,500——
2012-11-12$14.66$54.82129,700——
2012-11-09$14.65$54.7989,300——
2012-11-08$14.50$54.22218,300——
2012-11-07$14.41$53.89129,300——
2012-11-06$14.29$53.44113,400——
2012-11-05$14.25$53.29181,600——
2012-11-02$14.37$53.74162,700——
2012-11-01$14.43$53.96143,800——
2012-10-31$14.45$54.04126,500——
2012-10-26$14.48$54.15114,400——
2012-10-25$14.44$54.00143,400——
2012-10-24$14.53$54.34133,200——
2012-10-23$14.51$54.26118,300——
2012-10-22$14.46$54.0887,500——
2012-10-19$14.45$54.04103,400——
2012-10-18$14.49$54.19105,800——
2012-10-17$14.56$54.45164,800——
2012-10-16$14.61$54.6478,500——
2012-10-15$14.48$54.1575,800——
2012-10-12$14.65$54.7966,900——
2012-10-11$14.64$54.7561,000——
2012-10-10$14.59$54.5663,200——
2012-10-09$14.69$54.6683,400——
2012-10-08$14.76$54.9239,600——
2012-10-05$14.77$54.9655,200——
2012-10-04$14.62$54.4044,500——
2012-10-03$14.63$54.4445,200——
2012-10-02$14.71$54.7349,300——
2012-10-01$14.82$55.1447,200——
2012-09-28$14.77$54.9650,600——
2012-09-27$14.71$54.7329,100——
2012-09-26$14.73$54.8141,700——
2012-09-25$14.65$54.5140,400——
2012-09-24$14.64$54.4757,000——
2012-09-21$14.62$54.4063,500——
2012-09-20$14.40$53.5832,400——
2012-09-19$14.33$53.3240,900——
2012-09-18$14.32$53.2823,900——
2012-09-17$14.37$53.4731,000——
2012-09-14$14.53$54.0624,200——
2012-09-13$14.62$54.1237,800——
2012-09-12$14.58$53.9734,800——
2012-09-11$14.53$53.7924,200——
2012-09-10$14.46$53.5338,600——
2012-09-07$14.49$53.6428,900——
2012-09-06$14.50$53.6846,200——
2012-09-05$14.53$53.7948,000——
2012-09-04$14.59$54.0159,000——
2012-08-31$14.65$54.2339,600——
2012-08-30$14.52$53.7539,200——
2012-08-29$14.41$53.3536,600——
2012-08-28$14.26$52.7936,300——
2012-08-27$14.20$52.5764,800——
2012-08-24$14.29$52.9043,800——
2012-08-23$14.39$53.2766,800——
2012-08-22$14.48$53.6073,400——
2012-08-21$14.64$54.20118,300——
2012-08-20$14.70$54.4253,300——
2012-08-17$14.71$54.4625,800——
2012-08-16$14.66$54.2789,700——
2012-08-15$14.50$53.6843,700——
2012-08-14$14.32$53.0136,300——
2012-08-13$14.27$52.8346,300——
2012-08-10$14.45$53.2246,400——
2012-08-09$14.47$53.2923,400——
2012-08-08$14.52$53.4853,400——
2012-08-07$14.64$53.9239,400——
2012-08-06$14.70$54.1447,500——
2012-08-03$14.63$53.8844,200——
2012-08-02$14.60$53.7735,500——
2012-08-01$14.74$54.2928,700——
2012-07-31$14.74$54.2931,700——
2012-07-30$14.85$54.6935,600——
2012-07-27$14.88$54.8029,300——
2012-07-26$14.91$54.9175,600——
2012-07-25$14.98$55.1752,000——
2012-07-24$14.80$54.5146,600——
2012-07-23$14.78$54.4335,000——
2012-07-20$14.76$54.3623,800——
2012-07-19$14.68$54.0778,500——
2012-07-18$14.75$54.3229,800——
2012-07-17$14.60$53.7756,200——
2012-07-16$14.46$53.2647,900——
2012-07-13$14.76$54.3659,000——
2012-07-12$14.59$53.7461,200——
2012-07-11$14.75$54.0597,600——
2012-07-10$14.57$53.3948,700——
2012-07-09$14.67$53.7645,900——
2012-07-06$14.68$53.8037,800——
2012-07-05$14.53$53.2573,000——
2012-07-03$14.49$53.1051,000——
2012-07-02$14.49$53.1057,400——
2012-06-29$14.36$52.6241,800——
2012-06-28$14.28$52.3360,200——
2012-06-27$14.26$52.2656,700——
2012-06-26$14.27$52.2989,500——
2012-06-25$14.23$52.1546,400——
2012-06-22$14.22$52.1147,700——
2012-06-21$14.08$51.6037,500——
2012-06-20$14.01$51.3465,200——
2012-06-19$13.98$51.2352,400——
2012-06-18$13.94$51.0830,000——
2012-06-15$13.84$50.7262,100——
2012-06-14$13.96$51.1651,100——
2012-06-13$14.08$51.6067,800——
2012-06-12$14.10$51.4055,800——
2012-06-11$14.17$51.6550,200——
2012-06-08$13.82$50.3843,900——
2012-06-07$13.97$50.9269,300——
2012-06-06$14.03$51.1427,600——
2012-06-05$13.95$50.8541,000——
2012-06-04$13.97$50.9246,600——
2012-06-01$13.93$50.7874,200——
2012-05-31$13.98$50.9639,100——
2012-05-30$13.97$50.9260,100——
2012-05-29$13.95$50.8538,000——
2012-05-25$13.94$50.8267,700——
2012-05-24$13.90$50.67123,900——
2012-05-23$13.75$50.1227,000——
2012-05-22$13.61$49.6140,000——
2012-05-21$13.62$49.6520,200——
2012-05-18$13.58$49.5023,300——
2012-05-17$13.56$49.4350,200——
2012-05-16$13.66$49.7931,500——
2012-05-15$13.67$49.8334,000——
2012-05-14$13.65$49.7654,400——
2012-05-11$13.72$50.0149,800——
2012-05-10$13.75$49.8551,100——
2012-05-09$13.75$49.8534,000——
2012-05-08$13.69$49.6445,200——
2012-05-07$13.77$49.9337,000——
2012-05-04$13.77$49.9343,900——
2012-05-03$13.76$49.8951,000——
2012-05-02$13.75$49.8575,000——
2012-05-01$13.78$49.9678,500——
2012-04-30$13.84$50.1840,000——
2012-04-27$13.85$50.2249,700——
2012-04-26$13.82$50.1138,900——
2012-04-25$13.85$50.2226,800——
2012-04-24$13.93$50.5130,100——
2012-04-23$13.98$50.6926,600——
2012-04-20$14.00$50.7629,200——
2012-04-19$13.83$50.1418,200——
2012-04-18$13.81$50.0713,000——
2012-04-17$13.76$49.8939,200——
2012-04-16$13.85$50.227,700——
2012-04-13$13.77$49.9331,300——
2012-04-12$13.86$50.2542,100——
2012-04-11$13.98$50.6931,800——
2012-04-10$14.06$50.7133,100——
2012-04-09$13.99$50.4637,100——
2012-04-05$13.93$50.2417,700——
2012-04-04$13.80$49.7727,200——
2012-04-03$13.80$49.7727,700——
2012-04-02$13.84$49.9242,300——
2012-03-30$13.90$50.1331,900——
2012-03-29$13.84$49.9239,800——
2012-03-28$13.88$50.0653,000——
2012-03-27$13.80$49.7774,300——
2012-03-26$13.65$49.2355,600——
2012-03-23$13.63$49.1645,400——
2012-03-22$13.63$49.1639,500——
2012-03-21$13.51$48.7375,400——
2012-03-20$13.43$48.4473,700——
2012-03-19$13.28$47.90115,400——
2012-03-16$13.21$47.64135,000——
2012-03-15$13.45$48.5191,200——
2012-03-14$13.80$49.7776,600——
2012-03-13$14.17$51.1144,100——
2012-03-12$14.25$51.3961,600——
2012-03-09$14.33$51.4230,900——
2012-03-08$14.25$51.1325,700——
2012-03-07$14.21$50.9965,700——
2012-03-06$14.18$50.8835,300——
2012-03-05$14.24$51.0950,700——
2012-03-02$14.30$51.3152,100——
2012-03-01$14.34$51.4572,000——
2012-02-29$14.16$50.8135,100——
2012-02-28$14.07$50.4839,400——
2012-02-27$14.02$50.3050,800——
2012-02-24$13.95$50.0543,200——
2012-02-23$13.83$49.6250,200——
2012-02-22$13.82$49.5941,400——
2012-02-21$13.74$49.3060,200——
2012-02-17$13.61$48.8369,000——
2012-02-16$13.57$48.6964,700——
2012-02-15$13.80$49.5141,500——
2012-02-14$13.75$49.3353,800——
2012-02-13$13.91$49.9140,000——
2012-02-10$13.94$49.7520,900——
2012-02-09$13.95$49.7926,000——
2012-02-08$13.95$49.7933,800——
2012-02-07$13.86$49.4742,000——
2012-02-06$13.90$49.6147,700——
2012-02-03$14.02$50.0448,000——
2012-02-02$13.99$49.9348,800——
2012-02-01$13.96$49.8233,900——
2012-01-31$13.91$49.6442,000——
2012-01-30$13.88$49.5435,000——
2012-01-27$13.87$49.5042,700——
2012-01-26$13.85$49.4365,100——
2012-01-25$13.59$48.5082,900——
2012-01-24$13.55$48.3657,200——
2012-01-23$13.59$48.5060,000——
2012-01-20$13.56$48.3937,100——
2012-01-19$13.55$48.3645,800——
2012-01-18$13.53$48.2954,400——
2012-01-17$13.59$48.5055,600——
2012-01-13$13.68$48.8238,900——
2012-01-12$13.66$48.7548,400——
2012-01-11$13.65$48.4554,600——
2012-01-10$13.75$48.8128,600——
2012-01-09$13.79$48.9535,000——
2012-01-06$13.74$48.7751,800——
2012-01-05$13.53$48.0345,300——
2012-01-04$13.63$48.3832,600——
2012-01-03$13.52$47.9936,600——