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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.04$78.2296,000——
2020-12-30$12.94$77.6238,200——
2020-12-29$12.90$77.38133,000——
2020-12-28$12.75$76.4867,000——
2020-12-24$12.84$77.0241,900——
2020-12-23$12.75$76.4882,200——
2020-12-22$12.67$76.0068,300——
2020-12-21$12.72$76.3065,300——
2020-12-18$12.67$76.0076,600——
2020-12-17$12.61$75.6496,200——
2020-12-16$12.71$76.24137,800——
2020-12-15$12.75$76.4852,400——
2020-12-14$12.76$76.5496,100——
2020-12-11$12.89$77.0157,000——
2020-12-10$12.91$77.1360,400——
2020-12-09$12.87$76.89118,000——
2020-12-08$12.90$77.0776,000——
2020-12-07$12.85$76.7774,000——
2020-12-04$12.85$76.7752,100——
2020-12-03$12.82$76.5979,500——
2020-12-02$12.70$75.88138,800——
2020-12-01$12.74$76.1256,700——
2020-11-30$12.72$76.0060,900——
2020-11-27$12.68$75.7634,500——
2020-11-25$12.68$75.7655,600——
2020-11-24$12.61$75.3468,000——
2020-11-23$12.58$75.1655,700——
2020-11-20$12.54$74.9246,800——
2020-11-19$12.57$75.1035,100——
2020-11-18$12.51$74.7448,900——
2020-11-17$12.51$74.7471,300——
2020-11-16$12.47$74.50114,200——
2020-11-13$12.47$74.5048,000——
2020-11-12$12.50$74.6844,000——
2020-11-11$12.52$74.4984,700——
2020-11-10$12.51$74.4345,100——
2020-11-09$12.56$74.73138,400——
2020-11-06$12.52$74.4931,500——
2020-11-05$12.44$74.0233,200——
2020-11-04$12.40$73.7870,600——
2020-11-03$12.21$72.6556,200——
2020-11-02$12.19$72.5347,900——
2020-10-30$12.18$72.4776,300——
2020-10-29$12.20$72.5984,100——
2020-10-28$12.17$72.4170,900——
2020-10-27$12.15$72.2980,500——
2020-10-26$12.09$71.9372,100——
2020-10-23$12.19$72.5391,100——
2020-10-22$12.25$72.8863,400——
2020-10-21$12.35$73.4866,800——
2020-10-20$12.36$73.5493,600——
2020-10-19$12.30$73.18107,400——
2020-10-16$12.25$72.8860,200——
2020-10-15$12.27$73.0049,900——
2020-10-14$12.30$73.1867,200——
2020-10-13$12.36$73.2349,000——
2020-10-12$12.33$73.05114,000——
2020-10-09$12.29$72.8246,400——
2020-10-08$12.33$73.0531,600——
2020-10-07$12.26$72.64136,800——
2020-10-06$12.29$72.8281,100——
2020-10-05$12.29$72.8263,000——
2020-10-02$12.37$73.2975,000——
2020-10-01$12.40$73.4753,000——
2020-09-30$12.36$73.2398,400——
2020-09-29$12.26$72.6489,800——
2020-09-28$12.21$72.3442,200——
2020-09-25$12.14$71.9392,300——
2020-09-24$12.14$71.93135,600——
2020-09-23$12.18$72.1689,200——
2020-09-22$12.24$72.5287,700——
2020-09-21$12.23$72.4655,400——
2020-09-18$12.30$72.8772,600——
2020-09-17$12.31$72.9351,700——
2020-09-16$12.32$72.9980,300——
2020-09-15$12.32$72.9963,600——
2020-09-14$12.33$73.0564,600——
2020-09-11$12.39$73.1064,800——
2020-09-10$12.36$72.92180,800——
2020-09-09$12.34$72.8059,800——
2020-09-08$12.27$72.3999,200——
2020-09-04$12.36$72.9290,200——
2020-09-03$12.43$73.3488,600——
2020-09-02$12.44$73.39181,900——
2020-09-01$12.41$73.2279,800——
2020-08-31$12.36$72.92104,200——
2020-08-28$12.30$72.57132,500——
2020-08-27$12.25$72.2780,100——
2020-08-26$12.30$72.5795,900——
2020-08-25$12.38$73.04121,800——
2020-08-24$12.49$73.6997,400——
2020-08-21$12.50$73.75172,200——
2020-08-20$12.61$74.4048,800——
2020-08-19$12.63$74.52140,500——
2020-08-18$12.61$74.4088,600——
2020-08-17$12.65$74.6382,900——
2020-08-14$12.61$74.4033,100——
2020-08-13$12.64$74.5797,300——
2020-08-12$12.69$74.5698,700——
2020-08-11$12.73$74.80136,600——
2020-08-10$12.76$74.97102,100——
2020-08-07$12.73$74.80165,700——
2020-08-06$12.70$74.6264,000——
2020-08-05$12.66$74.3977,300——
2020-08-04$12.63$74.21122,500——
2020-08-03$12.58$73.9276,000——
2020-07-31$12.49$73.3975,600——
2020-07-30$12.41$72.9266,000——
2020-07-29$12.41$72.9276,600——
2020-07-28$12.32$72.3960,600——
2020-07-27$12.36$72.6269,000——
2020-07-24$12.31$72.3369,100——
2020-07-23$12.31$72.3338,500——
2020-07-22$12.27$72.0931,300——
2020-07-21$12.26$72.0464,500——
2020-07-20$12.22$71.8082,500——
2020-07-17$12.22$71.80114,700——
2020-07-16$12.22$71.8042,500——
2020-07-15$12.23$71.8653,100——
2020-07-14$12.27$72.0947,200——
2020-07-13$12.33$72.1666,800——
2020-07-10$12.40$72.5773,900——
2020-07-09$12.29$71.9391,100——
2020-07-08$12.20$71.4069,100——
2020-07-07$12.12$70.9377,100——
2020-07-06$11.95$69.9469,800——
2020-07-02$11.99$70.17108,100——
2020-07-01$11.97$70.0595,200——
2020-06-30$11.92$69.76109,100——
2020-06-29$11.95$69.9464,400——
2020-06-26$11.95$69.9483,600——
2020-06-25$12.00$70.23120,800——
2020-06-24$11.97$70.05153,400——
2020-06-23$11.98$70.11101,500——
2020-06-22$11.95$69.9496,500——
2020-06-19$11.96$69.9953,600——
2020-06-18$12.02$70.3532,600——
2020-06-17$12.05$70.5253,600——
2020-06-16$12.07$70.6476,000——
2020-06-15$12.08$70.7051,300——
2020-06-12$12.11$70.5960,200——
2020-06-11$11.95$69.65118,700——
2020-06-10$12.07$70.3552,800——
2020-06-09$12.03$70.1294,300——
2020-06-08$12.02$70.06126,300——
2020-06-05$11.95$69.6571,300——
2020-06-04$11.99$69.8948,300——
2020-06-03$11.96$69.7196,900——
2020-06-02$12.00$69.9463,300——
2020-06-01$12.00$69.9462,300——
2020-05-29$11.94$69.5965,700——
2020-05-28$11.86$69.1373,900——
2020-05-27$11.72$68.31100,000——
2020-05-26$11.67$68.02103,300——
2020-05-22$11.65$67.9081,800——
2020-05-21$11.61$67.6749,400——
2020-05-20$11.56$67.38148,000——
2020-05-19$11.47$66.8543,200——
2020-05-18$11.48$66.91110,000——
2020-05-15$11.56$67.3835,600——
2020-05-14$11.55$67.3273,700——
2020-05-13$11.61$67.3971,400——
2020-05-12$11.71$67.9729,600——
2020-05-11$11.75$68.2075,400——
2020-05-08$11.78$68.3764,000——
2020-05-07$11.73$68.08111,300——
2020-05-06$11.63$67.5073,400——
2020-05-05$11.59$67.27112,400——
2020-05-04$11.49$66.6988,500——
2020-05-01$11.43$66.3496,900——
2020-04-30$11.36$65.9399,000——
2020-04-29$11.36$65.93112,200——
2020-04-28$11.21$65.06148,900——
2020-04-27$11.16$64.77182,400——
2020-04-24$11.35$65.88109,000——
2020-04-23$11.47$66.57134,200——
2020-04-22$11.58$67.21150,500——
2020-04-21$11.62$67.4485,100——
2020-04-20$11.71$67.9789,500——
2020-04-17$11.72$68.02175,400——
2020-04-16$11.70$67.91166,900——
2020-04-15$11.70$67.9180,400——
2020-04-14$11.86$68.8475,400——
2020-04-13$11.81$68.26122,900——
2020-04-09$11.77$68.03264,200——
2020-04-08$11.52$66.5991,700——
2020-04-07$11.35$65.60308,900——
2020-04-06$11.23$64.91130,500——
2020-04-03$11.05$63.87162,100——
2020-04-02$11.16$64.50119,300——
2020-04-01$11.37$65.72262,000——
2020-03-31$11.71$67.68261,100——
2020-03-30$11.87$68.61182,800——
2020-03-27$11.45$66.1899,700——
2020-03-26$11.57$66.87196,800——
2020-03-25$11.13$64.33256,200——
2020-03-24$10.25$59.24240,500——
2020-03-23$9.67$55.89470,200——
2020-03-20$10.60$61.27498,000——
2020-03-19$10.13$58.55465,300——
2020-03-18$9.60$55.49547,000——
2020-03-17$11.21$64.79253,300——
2020-03-16$11.06$63.93301,700——
2020-03-13$11.63$66.94233,300——
2020-03-12$11.30$65.04572,400——
2020-03-11$12.38$71.25285,400——
2020-03-10$12.77$73.50225,000——
2020-03-09$12.83$73.84159,100——
2020-03-06$13.04$75.05161,000——
2020-03-05$12.96$74.59104,000——
2020-03-04$13.08$75.2899,800——
2020-03-03$13.00$74.82143,000——
2020-03-02$12.85$73.96138,100——
2020-02-28$12.73$73.27328,500——
2020-02-27$12.83$73.84152,600——
2020-02-26$12.97$74.65183,400——
2020-02-25$13.06$75.17124,600——
2020-02-24$13.03$75.00118,300——
2020-02-21$13.00$74.8253,600——
2020-02-20$13.01$74.8881,400——
2020-02-19$12.97$74.65146,100——
2020-02-18$12.87$74.08144,100——
2020-02-14$12.88$74.1372,200——
2020-02-13$12.94$74.48116,300——
2020-02-12$13.01$74.60108,100——
2020-02-11$13.03$74.7159,600——
2020-02-10$12.98$74.4345,200——
2020-02-07$12.97$74.3796,100——
2020-02-06$12.99$74.4858,700——
2020-02-05$13.01$74.60142,500——
2020-02-04$12.97$74.3754,800——
2020-02-03$12.94$74.2083,000——
2020-01-31$12.94$74.20118,500——
2020-01-30$12.96$74.3184,600——
2020-01-29$12.96$74.3177,400——
2020-01-28$12.95$74.2576,900——
2020-01-27$12.89$73.91204,400——
2020-01-24$12.92$74.08114,500——
2020-01-23$12.85$73.6841,000——
2020-01-22$12.83$73.5750,700——
2020-01-21$12.84$73.6296,100——
2020-01-17$12.78$73.2873,000——
2020-01-16$12.78$73.2855,000——
2020-01-15$12.78$73.2869,300——
2020-01-14$12.81$73.4554,300——
2020-01-13$12.80$73.1185,800——
2020-01-10$12.80$73.1184,400——
2020-01-09$12.74$72.7773,700——
2020-01-08$12.75$72.8383,400——
2020-01-07$12.73$72.7191,200——
2020-01-06$12.64$72.2052,200——
2020-01-03$12.61$72.0338,800——
2020-01-02$12.58$71.8672,400——