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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.58$71.8689,100——
2019-12-30$12.56$71.74131,800——
2019-12-27$12.57$71.8045,100——
2019-12-26$12.57$71.8034,300——
2019-12-24$12.59$71.9136,800——
2019-12-23$12.52$71.5169,100——
2019-12-20$12.48$71.2980,200——
2019-12-19$12.52$71.51131,400——
2019-12-18$12.55$71.6998,900——
2019-12-17$12.54$71.63160,300——
2019-12-16$12.48$71.2954,800——
2019-12-13$12.49$71.3468,500——
2019-12-12$12.47$71.2371,400——
2019-12-11$12.55$71.4189,700——
2019-12-10$12.54$71.3587,200——
2019-12-09$12.54$71.35126,200——
2019-12-06$12.55$71.4175,000——
2019-12-05$12.54$71.3565,400——
2019-12-04$12.58$71.5859,900——
2019-12-03$12.61$71.75100,100——
2019-12-02$12.54$71.35116,400——
2019-11-29$12.55$71.4138,500——
2019-11-27$12.52$71.2434,300——
2019-11-26$12.54$71.3584,800——
2019-11-25$12.49$71.06103,300——
2019-11-22$12.49$71.0667,900——
2019-11-21$12.43$70.7267,000——
2019-11-20$12.51$71.1853,300——
2019-11-19$12.45$70.8472,700——
2019-11-18$12.41$70.6158,500——
2019-11-15$12.39$70.5055,000——
2019-11-14$12.37$70.38109,800——
2019-11-13$12.41$70.6198,700——
2019-11-12$12.42$70.6771,400——
2019-11-11$12.53$71.0152,200——
2019-11-08$12.51$70.9042,600——
2019-11-07$12.51$70.9083,200——
2019-11-06$12.59$71.35186,400——
2019-11-05$12.42$70.3991,000——
2019-11-04$12.41$70.3368,000——
2019-11-01$12.46$70.62141,800——
2019-10-31$12.50$70.8492,300——
2019-10-30$12.43$70.4594,900——
2019-10-29$12.36$70.05116,100——
2019-10-28$12.31$69.7790,900——
2019-10-25$12.38$70.1649,900——
2019-10-24$12.43$70.4534,400——
2019-10-23$12.47$70.6748,700——
2019-10-22$12.45$70.5656,000——
2019-10-21$12.40$70.2859,100——
2019-10-18$12.47$70.67100,000——
2019-10-17$12.49$70.7972,500——
2019-10-16$12.51$70.90134,500——
2019-10-15$12.59$71.3572,900——
2019-10-14$12.66$71.4761,500——
2019-10-11$12.64$71.36109,400——
2019-10-10$12.66$71.4752,800——
2019-10-09$12.69$71.64113,300——
2019-10-08$12.78$72.1569,500——
2019-10-07$12.76$72.04108,200——
2019-10-04$12.78$72.15120,900——
2019-10-03$12.83$72.4375,300——
2019-10-02$12.82$72.3871,500——
2019-10-01$12.80$72.26128,700——
2019-09-30$12.79$72.2193,300——
2019-09-27$12.78$72.1559,700——
2019-09-26$12.74$71.9249,500——
2019-09-25$12.74$71.9283,400——
2019-09-24$12.70$71.70119,900——
2019-09-23$12.68$71.5954,700——
2019-09-20$12.66$71.4782,500——
2019-09-19$12.59$71.08113,300——
2019-09-18$12.55$70.8596,400——
2019-09-17$12.41$70.06212,400——
2019-09-16$12.37$69.5493,700——
2019-09-13$12.35$69.43190,200——
2019-09-12$12.67$71.23108,500——
2019-09-11$12.78$71.85101,900——
2019-09-10$12.79$71.90184,400——
2019-09-09$12.79$71.90187,300——
2019-09-06$12.87$72.3598,900——
2019-09-05$12.87$72.35174,000——
2019-09-04$12.97$72.9195,600——
2019-09-03$12.94$72.7575,700——
2019-08-30$12.93$72.6994,300——
2019-08-29$12.89$72.46115,800——
2019-08-28$12.87$72.35170,400——
2019-08-27$12.91$72.5891,400——
2019-08-26$12.86$72.3047,500——
2019-08-23$12.84$72.18102,500——
2019-08-22$12.81$72.02115,300——
2019-08-21$12.83$72.13169,700——
2019-08-20$12.84$72.1881,900——
2019-08-19$12.82$72.0765,700——
2019-08-16$12.76$71.73182,300——
2019-08-15$12.75$71.68159,700——
2019-08-14$12.77$71.7998,800——
2019-08-13$12.78$71.85198,600——
2019-08-12$12.86$72.00127,200——
2019-08-09$12.84$71.8993,700——
2019-08-08$12.84$71.89184,000——
2019-08-07$12.83$71.84357,500——
2019-08-06$12.91$72.28129,100——
2019-08-05$12.95$72.51131,000——
2019-08-02$12.99$72.7384,800——
2019-08-01$12.95$72.51106,300——
2019-07-31$12.94$72.45126,400——
2019-07-30$12.89$72.17107,800——
2019-07-29$12.84$71.89222,400——
2019-07-26$12.93$72.40188,200——
2019-07-25$12.85$71.95226,500——
2019-07-24$12.71$71.16194,000——
2019-07-23$12.67$70.94132,600——
2019-07-22$12.63$70.72100,100——
2019-07-19$12.59$70.4988,700——
2019-07-18$12.55$70.2753,500——
2019-07-17$12.53$70.1688,200——
2019-07-16$12.53$70.1699,500——
2019-07-15$12.57$70.09129,100——
2019-07-12$12.56$70.03144,500——
2019-07-11$12.49$69.64105,600——
2019-07-10$12.52$69.8188,900——
2019-07-09$12.48$69.5955,600——
2019-07-08$12.47$69.5398,300——
2019-07-05$12.45$69.4287,400——
2019-07-03$12.44$69.3654,600——
2019-07-02$12.44$69.3690,500——
2019-07-01$12.42$69.2581,900——
2019-06-28$12.42$69.25150,100——
2019-06-27$12.40$69.1498,000——
2019-06-26$12.36$68.9284,200——
2019-06-25$12.34$68.8159,900——
2019-06-24$12.37$68.97122,700——
2019-06-21$12.29$68.5380,100——
2019-06-20$12.28$68.4732,600——
2019-06-19$12.27$68.4285,500——
2019-06-18$12.27$68.42122,900——
2019-06-17$12.32$68.7061,900——
2019-06-14$12.34$68.8153,200——
2019-06-13$12.32$68.7080,200——
2019-06-12$12.35$68.5772,600——
2019-06-11$12.34$68.5260,800——
2019-06-10$12.36$68.6387,400——
2019-06-07$12.33$68.4667,800——
2019-06-06$12.26$68.0769,500——
2019-06-05$12.25$68.0243,400——
2019-06-04$12.24$67.96123,000——
2019-06-03$12.26$68.07142,400——
2019-05-31$12.22$67.8595,600——
2019-05-30$12.22$67.8554,100——
2019-05-29$12.19$67.68160,700——
2019-05-28$12.16$67.5282,600——
2019-05-24$12.15$67.4681,600——
2019-05-23$12.10$67.1884,700——
2019-05-22$12.10$67.1872,300——
2019-05-21$12.09$67.1385,600——
2019-05-20$12.15$67.46165,700——
2019-05-17$12.14$67.4186,900——
2019-05-16$12.14$67.4145,000——
2019-05-15$12.14$67.4159,600——
2019-05-14$12.16$67.52132,900——
2019-05-13$12.20$67.45106,800——
2019-05-10$12.18$67.34105,900——
2019-05-09$12.15$67.1772,900——
2019-05-08$12.10$66.9055,100——
2019-05-07$12.08$66.7990,500——
2019-05-06$12.05$66.6295,200——
2019-05-03$12.05$66.6269,000——
2019-05-02$12.00$66.34184,400——
2019-05-01$12.05$66.62158,500——
2019-04-30$11.99$66.29182,600——
2019-04-29$12.00$66.34199,400——
2019-04-26$12.02$66.46284,800——
2019-04-25$12.10$66.90159,000——
2019-04-24$12.02$66.4674,000——
2019-04-23$12.00$66.3494,700——
2019-04-22$11.93$65.96122,700——
2019-04-18$12.02$66.4697,600——
2019-04-17$12.04$66.5789,800——
2019-04-16$12.07$66.7379,900——
2019-04-15$12.21$67.5153,000——
2019-04-12$12.20$67.45105,600——
2019-04-11$12.20$67.4567,600——
2019-04-10$12.20$67.1655,400——
2019-04-09$12.16$66.94130,600——
2019-04-08$12.15$66.8955,500——
2019-04-05$12.12$66.72109,100——
2019-04-04$12.16$66.94111,200——
2019-04-03$12.16$66.9464,200——
2019-04-02$12.16$66.9498,400——
2019-04-01$12.16$66.9463,900——
2019-03-29$12.11$66.67149,000——
2019-03-28$12.16$66.94112,900——
2019-03-27$12.17$67.0083,800——
2019-03-26$12.16$66.94109,500——
2019-03-25$12.14$66.83124,700——
2019-03-22$12.11$66.6789,800——
2019-03-21$12.09$66.5642,200——
2019-03-20$12.07$66.45142,100——
2019-03-19$11.98$65.9598,800——
2019-03-18$11.95$65.7952,400——
2019-03-15$11.94$65.7369,900——
2019-03-14$11.99$66.0189,100——
2019-03-13$12.00$66.0691,400——
2019-03-12$12.03$66.2382,100——
2019-03-11$12.08$66.2264,500——
2019-03-08$12.07$66.1683,100——
2019-03-07$12.06$66.11207,400——
2019-03-06$11.99$65.7245,000——
2019-03-05$11.97$65.6151,500——
2019-03-04$11.95$65.5067,700——
2019-03-01$11.95$65.50139,600——
2019-02-28$11.99$65.72171,600——
2019-02-27$11.95$65.5060,000——
2019-02-26$11.96$65.56108,300——
2019-02-25$11.89$65.1778,600——
2019-02-22$11.94$65.4562,700——
2019-02-21$11.94$65.4593,300——
2019-02-20$11.94$65.4561,000——
2019-02-19$11.93$65.3960,900——
2019-02-15$11.89$65.1752,000——
2019-02-14$11.91$65.2879,000——
2019-02-13$11.86$65.0159,700——
2019-02-12$11.86$65.0180,500——
2019-02-11$11.91$64.9970,300——
2019-02-08$11.92$65.0575,700——
2019-02-07$11.86$64.72107,500——
2019-02-06$11.89$64.8875,400——
2019-02-05$11.84$64.61108,000——
2019-02-04$11.88$64.8383,500——
2019-02-01$11.88$64.8390,100——
2019-01-31$11.87$64.78124,900——
2019-01-30$11.79$64.34104,400——
2019-01-29$11.76$64.18107,000——
2019-01-28$11.73$64.0195,100——
2019-01-25$11.83$64.56101,800——
2019-01-24$11.90$64.94332,800——
2019-01-23$11.79$64.34207,100——
2019-01-22$11.62$63.41125,400——
2019-01-18$11.62$63.41106,200——
2019-01-17$11.61$63.36108,800——
2019-01-16$11.59$63.2567,800——
2019-01-15$11.60$63.30129,100——
2019-01-14$11.69$63.50131,600——
2019-01-11$11.67$63.40150,000——
2019-01-10$11.63$63.18192,000——
2019-01-09$11.63$63.18218,800——
2019-01-08$11.63$63.18117,700——
2019-01-07$11.54$62.69147,100——
2019-01-04$11.47$62.31152,800——
2019-01-03$11.51$62.53103,600——
2019-01-02$11.44$62.15142,600——