NYSE:VKQ | Historical Stock Price | Invesco Municipal 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
1991-11-21 to 2026-09-04
Data captured

Stock Price Chart

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

$7.55$12.71$21.40$36.03$60.65$102.101991-11-212026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$14.68$35.9749,900——
2004-12-30$14.62$35.8360,700——
2004-12-29$14.49$35.5173,800——
2004-12-28$14.57$35.7057,600——
2004-12-27$14.50$35.5357,200——
2004-12-23$14.49$35.5164,500——
2004-12-22$14.43$35.3670,100——
2004-12-21$14.38$35.2429,600——
2004-12-20$14.30$35.0463,900——
2004-12-17$14.39$35.2628,500——
2004-12-16$14.39$35.2674,800——
2004-12-15$14.43$35.3646,800——
2004-12-14$14.41$35.3133,800——
2004-12-13$14.41$35.3139,900——
2004-12-10$14.41$35.1236,100——
2004-12-09$14.43$35.1749,400——
2004-12-08$14.40$35.1067,000——
2004-12-07$14.37$35.0287,800——
2004-12-06$14.33$34.9239,900——
2004-12-03$14.28$34.8096,200——
2004-12-02$14.14$34.46135,700——
2004-12-01$14.23$34.68158,700——
2004-11-30$14.22$34.6669,000——
2004-11-29$14.20$34.6155,600——
2004-11-26$14.25$34.738,200——
2004-11-24$14.26$34.7523,500——
2004-11-23$14.27$34.7830,500——
2004-11-22$14.24$34.7151,100——
2004-11-19$14.25$34.7336,600——
2004-11-18$14.27$34.7826,700——
2004-11-17$14.34$34.9565,400——
2004-11-16$14.23$34.6852,800——
2004-11-15$14.24$34.7142,100——
2004-11-12$14.23$34.6853,600——
2004-11-11$14.17$34.5382,300——
2004-11-10$14.10$34.3636,000——
2004-11-09$14.15$34.30118,600——
2004-11-08$14.11$34.20178,700——
2004-11-05$14.50$35.14105,800——
2004-11-04$14.92$36.1621,600——
2004-11-03$14.90$36.1122,800——
2004-11-02$14.89$36.0930,700——
2004-11-01$14.86$36.0239,800——
2004-10-29$14.90$36.1146,900——
2004-10-28$14.85$35.9933,100——
2004-10-27$14.85$35.9932,900——
2004-10-26$14.85$35.9930,100——
2004-10-25$14.85$35.9914,700——
2004-10-22$14.83$35.9422,700——
2004-10-21$14.88$36.0729,800——
2004-10-20$14.87$36.0456,800——
2004-10-19$14.87$36.0442,700——
2004-10-18$14.88$36.0725,800——
2004-10-15$14.86$36.0250,100——
2004-10-14$14.82$35.9254,200——
2004-10-13$14.83$35.9435,800——
2004-10-12$14.84$35.7827,300——
2004-10-11$14.82$35.7338,500——
2004-10-08$14.81$35.7130,700——
2004-10-07$14.80$35.6821,400——
2004-10-06$14.76$35.5930,700——
2004-10-05$14.75$35.5648,800——
2004-10-04$14.79$35.6629,400——
2004-10-01$14.80$35.6833,200——
2004-09-30$14.81$35.7142,400——
2004-09-29$14.84$35.7877,500——
2004-09-28$14.87$35.8576,000——
2004-09-27$14.86$35.8324,900——
2004-09-24$14.85$35.8018,800——
2004-09-23$14.84$35.7849,700——
2004-09-22$14.80$35.6839,000——
2004-09-21$14.70$35.4433,000——
2004-09-20$14.73$35.5127,700——
2004-09-17$14.66$35.3513,300——
2004-09-16$14.78$35.6330,100——
2004-09-15$14.65$35.3249,700——
2004-09-14$14.65$35.3225,800——
2004-09-13$14.66$35.3518,800——
2004-09-10$14.68$35.2122,800——
2004-09-09$14.65$35.1338,500——
2004-09-08$14.64$35.1129,300——
2004-09-07$14.65$35.1322,000——
2004-09-03$14.51$34.8038,200——
2004-09-02$14.65$35.1337,700——
2004-09-01$14.65$35.1361,900——
2004-08-31$14.64$35.1147,700——
2004-08-30$14.56$34.9235,600——
2004-08-27$14.58$34.9723,500——
2004-08-26$14.50$34.7753,600——
2004-08-25$14.50$34.7751,700——
2004-08-24$14.50$34.7725,200——
2004-08-23$14.42$34.5819,300——
2004-08-20$14.43$34.6152,000——
2004-08-19$14.54$34.8753,500——
2004-08-18$14.56$34.9255,800——
2004-08-17$14.52$34.8246,100——
2004-08-16$14.44$34.6340,100——
2004-08-13$14.46$34.6858,000——
2004-08-12$14.35$34.4132,200——
2004-08-11$14.31$34.3271,800——
2004-08-10$14.37$34.2730,600——
2004-08-09$14.46$34.4920,600——
2004-08-06$14.39$34.3292,900——
2004-08-05$14.32$34.1643,900——
2004-08-04$14.34$34.2029,600——
2004-08-03$14.30$34.1126,800——
2004-08-02$14.31$34.1343,700——
2004-07-30$14.18$33.8214,000——
2004-07-29$14.12$33.6825,800——
2004-07-28$14.01$33.4219,600——
2004-07-27$13.97$33.3225,800——
2004-07-26$14.04$33.4923,800——
2004-07-23$14.04$33.4922,500——
2004-07-22$14.09$33.6146,100——
2004-07-21$14.05$33.5134,400——
2004-07-20$14.06$33.5447,300——
2004-07-19$14.11$33.6542,000——
2004-07-16$14.08$33.5823,200——
2004-07-15$14.03$33.4619,500——
2004-07-14$13.99$33.3757,600——
2004-07-13$14.05$33.5117,300——
2004-07-12$14.16$33.5926,300——
2004-07-09$14.10$33.4546,600——
2004-07-08$14.10$33.4536,100——
2004-07-07$14.06$33.3530,800——
2004-07-06$14.03$33.2830,500——
2004-07-02$13.97$33.1460,200——
2004-07-01$13.79$32.7131,700——
2004-06-30$13.63$32.3339,000——
2004-06-29$13.55$32.1425,800——
2004-06-28$13.57$32.1940,000——
2004-06-25$13.64$32.3575,600——
2004-06-24$13.66$32.4048,200——
2004-06-23$13.57$32.1940,400——
2004-06-22$13.60$32.2643,300——
2004-06-21$13.60$32.2633,800——
2004-06-18$13.66$32.4047,700——
2004-06-17$13.59$32.2460,800——
2004-06-16$13.59$32.2493,000——
2004-06-15$13.50$32.0240,200——
2004-06-14$13.47$31.9552,600——
2004-06-10$13.54$31.93101,600——
2004-06-09$13.54$31.9371,300——
2004-06-08$13.70$32.3129,800——
2004-06-07$13.80$32.5520,600——
2004-06-04$13.80$32.5534,800——
2004-06-03$13.72$32.3619,700——
2004-06-02$13.77$32.4720,500——
2004-06-01$13.75$32.4350,300——
2004-05-28$13.72$32.3653,800——
2004-05-27$13.82$32.5942,100——
2004-05-26$13.78$32.5019,600——
2004-05-25$13.65$32.1927,700——
2004-05-24$13.63$32.1425,300——
2004-05-21$13.63$32.1483,900——
2004-05-20$13.63$32.1462,100——
2004-05-19$13.47$31.7763,000——
2004-05-18$13.42$31.6584,700——
2004-05-17$13.51$31.8642,100——
2004-05-14$13.46$31.7466,500——
2004-05-13$13.30$31.3785,200——
2004-05-12$13.53$31.9162,600——
2004-05-11$13.48$31.6156,100——
2004-05-10$13.35$31.3059,500——
2004-05-07$13.33$31.26203,800——
2004-05-06$13.72$32.1759,700——
2004-05-05$13.84$32.4546,600——
2004-05-04$13.88$32.5462,900——
2004-05-03$13.96$32.7363,400——
2004-04-30$13.91$32.6245,700——
2004-04-29$13.86$32.5042,500——
2004-04-28$13.82$32.4032,000——
2004-04-27$13.79$32.3354,500——
2004-04-26$13.82$32.4068,200——
2004-04-23$13.86$32.5043,500——
2004-04-22$13.88$32.5458,200——
2004-04-21$13.92$32.6491,900——
2004-04-20$13.86$32.5076,700——
2004-04-19$14.01$32.8566,900——
2004-04-16$14.03$32.9054,900——
2004-04-15$13.90$32.59134,600——
2004-04-14$14.02$32.8791,400——
2004-04-13$14.20$33.3058,300——
2004-04-12$14.45$33.7052,100——
2004-04-08$14.55$33.9349,900——
2004-04-07$14.52$33.8668,700——
2004-04-06$14.40$33.58128,400——
2004-04-05$14.58$34.00135,100——
2004-04-02$15.10$35.2179,800——
2004-04-01$15.48$36.1046,000——
2004-03-31$15.38$35.8744,200——
2004-03-30$15.44$36.0127,900——
2004-03-29$15.43$35.9831,000——
2004-03-26$15.44$36.0133,000——
2004-03-25$15.51$36.1716,000——
2004-03-24$15.57$36.3137,100——
2004-03-23$15.53$36.2222,200——
2004-03-22$15.53$36.229,400——
2004-03-19$15.55$36.2616,600——
2004-03-18$15.53$36.2215,600——
2004-03-17$15.51$36.1774,500——
2004-03-16$15.65$36.5031,200——
2004-03-15$15.74$36.7127,900——
2004-03-12$15.71$36.6417,900——
2004-03-11$15.64$36.4720,800——
2004-03-10$15.69$36.4129,200——
2004-03-09$15.73$36.5030,500——
2004-03-08$15.69$36.4154,000——
2004-03-05$15.51$35.9929,000——
2004-03-04$15.44$35.8344,600——
2004-03-03$15.45$35.8526,100——
2004-03-02$15.50$35.9729,400——
2004-03-01$15.52$36.0132,200——
2004-02-27$15.51$35.9918,800——
2004-02-26$15.47$35.9025,900——
2004-02-25$15.43$35.8046,700——
2004-02-24$15.43$35.8029,900——
2004-02-23$15.44$35.8320,200——
2004-02-20$15.40$35.7424,800——
2004-02-19$15.37$35.6728,300——
2004-02-18$15.42$35.7817,700——
2004-02-17$15.34$35.6036,200——
2004-02-13$15.36$35.6438,000——
2004-02-12$15.30$35.5026,600——
2004-02-11$15.28$35.4640,000——
2004-02-10$15.34$35.4236,400——
2004-02-09$15.29$35.3018,900——
2004-02-06$15.22$35.1437,300——
2004-02-05$15.28$35.2825,400——
2004-02-04$15.32$35.3728,200——
2004-02-03$15.37$35.4827,800——
2004-02-02$15.34$35.4244,600——
2004-01-30$15.35$35.4459,600——
2004-01-29$15.31$35.3523,500——
2004-01-28$15.33$35.3935,500——
2004-01-27$15.37$35.4834,800——
2004-01-26$15.30$35.3212,200——
2004-01-23$15.42$35.6036,400——
2004-01-22$15.40$35.5543,100——
2004-01-21$15.33$35.3945,800——
2004-01-20$15.27$35.2556,800——
2004-01-16$15.22$35.1493,800——
2004-01-15$15.35$35.4450,400——
2004-01-14$15.30$35.3240,000——
2004-01-13$15.18$35.0550,000——
2004-01-12$15.12$34.7353,700——
2004-01-09$15.04$34.5425,000——
2004-01-08$14.98$34.4124,900——
2004-01-07$14.90$34.2235,300——
2004-01-06$14.83$34.0630,100——
2004-01-05$14.77$33.9247,200——
2004-01-02$14.80$33.9933,000——