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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.36$78.51135,100——
2019-12-30$12.34$78.39154,600——
2019-12-27$12.36$78.51175,500——
2019-12-26$12.32$78.26108,500——
2019-12-24$12.33$78.3286,800——
2019-12-23$12.32$78.2688,700——
2019-12-20$12.30$78.13172,200——
2019-12-19$12.34$78.39155,800——
2019-12-18$12.30$78.13148,000——
2019-12-17$12.24$77.75250,300——
2019-12-16$12.28$78.01184,200——
2019-12-13$12.31$78.20120,200——
2019-12-12$12.34$78.39163,300——
2019-12-11$12.49$79.03285,300——
2019-12-10$12.38$78.33164,800——
2019-12-09$12.34$78.08107,600——
2019-12-06$12.32$77.95230,700——
2019-12-05$12.28$77.7078,300——
2019-12-04$12.31$77.8998,500——
2019-12-03$12.30$77.83119,700——
2019-12-02$12.27$77.64112,200——
2019-11-29$12.25$77.5173,600——
2019-11-27$12.27$77.6456,600——
2019-11-26$12.29$77.76210,600——
2019-11-25$12.23$77.38144,100——
2019-11-22$12.27$77.6477,300——
2019-11-21$12.23$77.3875,700——
2019-11-20$12.25$77.51109,500——
2019-11-19$12.22$77.3276,700——
2019-11-18$12.19$77.13258,700——
2019-11-15$12.14$76.81100,100——
2019-11-14$12.18$77.07123,000——
2019-11-13$12.17$77.0089,600——
2019-11-12$12.18$77.07100,100——
2019-11-11$12.29$77.4597,000——
2019-11-08$12.30$77.5291,500——
2019-11-07$12.27$77.3393,200——
2019-11-06$12.35$77.83387,900——
2019-11-05$12.28$77.39141,900——
2019-11-04$12.27$77.33129,100——
2019-11-01$12.36$77.89101,600——
2019-10-31$12.34$77.77158,800——
2019-10-30$12.30$77.52158,500——
2019-10-29$12.19$76.82168,700——
2019-10-28$12.20$76.89113,500——
2019-10-25$12.30$77.5297,200——
2019-10-24$12.28$77.3990,100——
2019-10-23$12.33$77.7099,100——
2019-10-22$12.37$77.9682,600——
2019-10-21$12.40$78.1556,900——
2019-10-18$12.45$78.4687,900——
2019-10-17$12.43$78.33215,600——
2019-10-16$12.49$78.7194,700——
2019-10-15$12.52$78.90105,400——
2019-10-14$12.57$78.9137,900——
2019-10-11$12.57$78.9173,100——
2019-10-10$12.63$79.2969,800——
2019-10-09$12.73$79.9152,600——
2019-10-08$12.65$79.4156,100——
2019-10-07$12.65$79.4184,300——
2019-10-04$12.70$79.7258,400——
2019-10-03$12.69$79.6653,400——
2019-10-02$12.66$79.47150,500——
2019-10-01$12.64$79.35118,600——
2019-09-30$12.61$79.16115,600——
2019-09-27$12.62$79.2287,300——
2019-09-26$12.62$79.2289,000——
2019-09-25$12.59$79.03140,100——
2019-09-24$12.50$78.4782,300——
2019-09-23$12.51$78.5389,100——
2019-09-20$12.49$78.4162,000——
2019-09-19$12.47$78.2858,300——
2019-09-18$12.39$77.78149,500——
2019-09-17$12.36$77.5996,600——
2019-09-16$12.29$76.82142,200——
2019-09-13$12.30$76.89299,900——
2019-09-12$12.52$78.26147,700——
2019-09-11$12.62$78.89114,000——
2019-09-10$12.65$79.07135,900——
2019-09-09$12.66$79.1480,800——
2019-09-06$12.70$79.3989,200——
2019-09-05$12.69$79.32146,800——
2019-09-04$12.80$80.0152,200——
2019-09-03$12.77$79.82598,400——
2019-08-30$12.74$79.64137,000——
2019-08-29$12.73$79.57118,700——
2019-08-28$12.72$79.51173,900——
2019-08-27$12.77$79.82118,500——
2019-08-26$12.76$79.7688,000——
2019-08-23$12.74$79.64161,700——
2019-08-22$12.67$79.20144,400——
2019-08-21$12.72$79.5191,500——
2019-08-20$12.73$79.57126,700——
2019-08-19$12.75$79.70138,800——
2019-08-16$12.75$79.7077,300——
2019-08-15$12.71$79.4547,000——
2019-08-14$12.71$79.45153,400——
2019-08-13$12.75$79.70178,300——
2019-08-12$12.76$79.44142,700——
2019-08-09$12.74$79.31179,900——
2019-08-08$12.78$79.56164,500——
2019-08-07$12.79$79.62176,200——
2019-08-06$12.81$79.75131,800——
2019-08-05$12.84$79.94118,600——
2019-08-02$12.89$80.2560,900——
2019-08-01$12.83$79.8772,100——
2019-07-31$12.80$79.69113,100——
2019-07-30$12.74$79.31154,100——
2019-07-29$12.68$78.9482,300——
2019-07-26$12.65$78.75135,100——
2019-07-25$12.68$78.94223,900——
2019-07-24$12.59$78.38221,300——
2019-07-23$12.56$78.19144,800——
2019-07-22$12.56$78.19110,900——
2019-07-19$12.51$77.8869,300——
2019-07-18$12.52$77.94115,900——
2019-07-17$12.58$78.3262,800——
2019-07-16$12.55$78.13143,800——
2019-07-15$12.62$78.24151,800——
2019-07-12$12.54$77.75107,000——
2019-07-11$12.45$77.19115,600——
2019-07-10$12.45$77.19125,100——
2019-07-09$12.39$76.8266,000——
2019-07-08$12.37$76.69143,200——
2019-07-05$12.36$76.6363,500——
2019-07-03$12.30$76.2641,600——
2019-07-02$12.30$76.26166,600——
2019-07-01$12.29$76.2097,400——
2019-06-28$12.32$76.38109,400——
2019-06-27$12.28$76.13168,100——
2019-06-26$12.24$75.89168,700——
2019-06-25$12.22$75.76114,300——
2019-06-24$12.27$76.0797,800——
2019-06-21$12.20$75.6460,500——
2019-06-20$12.20$75.6494,200——
2019-06-19$12.18$75.5181,700——
2019-06-18$12.17$75.45109,700——
2019-06-17$12.21$75.7062,500——
2019-06-14$12.24$75.8972,300——
2019-06-13$12.24$75.8975,500——
2019-06-12$12.31$76.0075,600——
2019-06-11$12.30$75.9481,900——
2019-06-10$12.35$76.2466,900——
2019-06-07$12.31$76.0069,800——
2019-06-06$12.23$75.5079,900——
2019-06-05$12.22$75.4466,400——
2019-06-04$12.24$75.57127,500——
2019-06-03$12.30$75.9492,700——
2019-05-31$12.25$75.63106,200——
2019-05-30$12.26$75.69169,300——
2019-05-29$12.23$75.50140,100——
2019-05-28$12.25$75.6381,900——
2019-05-24$12.16$75.0737,300——
2019-05-23$12.06$74.45120,200——
2019-05-22$12.08$74.58127,500——
2019-05-21$12.09$74.6457,400——
2019-05-20$12.14$74.9569,800——
2019-05-17$12.11$74.7696,800——
2019-05-16$12.18$75.2082,000——
2019-05-15$12.16$75.0765,000——
2019-05-14$12.14$74.9597,000——
2019-05-13$12.19$74.9496,900——
2019-05-10$12.18$74.87142,200——
2019-05-09$12.16$74.7583,200——
2019-05-08$12.11$74.4490,600——
2019-05-07$12.09$74.3265,000——
2019-05-06$12.02$73.8958,300——
2019-05-03$12.03$73.95116,900——
2019-05-02$12.01$73.83110,400——
2019-05-01$12.03$73.95129,900——
2019-04-30$11.96$73.52136,400——
2019-04-29$11.93$73.34120,400——
2019-04-26$11.89$73.09136,800——
2019-04-25$11.97$73.58177,800——
2019-04-24$11.89$73.09136,100——
2019-04-23$11.87$72.97107,900——
2019-04-22$11.82$72.6685,000——
2019-04-18$11.87$72.97237,900——
2019-04-17$11.87$72.97138,900——
2019-04-16$11.85$72.85110,500——
2019-04-15$11.98$73.64107,000——
2019-04-12$12.01$73.8379,300——
2019-04-11$12.02$73.8960,500——
2019-04-10$12.07$73.88102,600——
2019-04-09$12.07$73.8876,200——
2019-04-08$12.03$73.6366,900——
2019-04-05$12.03$73.6357,200——
2019-04-04$12.07$73.8882,900——
2019-04-03$12.08$73.9476,900——
2019-04-02$12.04$73.6974,200——
2019-04-01$12.07$73.8898,900——
2019-03-29$12.05$73.76109,200——
2019-03-28$12.09$74.00132,500——
2019-03-27$12.08$73.9484,100——
2019-03-26$12.07$73.88127,400——
2019-03-25$12.07$73.88227,500——
2019-03-22$12.05$73.76157,200——
2019-03-21$12.04$73.69116,500——
2019-03-20$12.05$73.76210,200——
2019-03-19$11.94$73.08146,500——
2019-03-18$11.83$72.4137,600——
2019-03-15$11.82$72.3579,700——
2019-03-14$11.88$72.72151,300——
2019-03-13$11.90$72.84107,000——
2019-03-12$11.85$72.53196,400——
2019-03-11$12.00$73.13118,100——
2019-03-08$11.96$72.8963,400——
2019-03-07$11.98$73.01168,600——
2019-03-06$11.89$72.4659,300——
2019-03-05$11.90$72.5265,000——
2019-03-04$11.89$72.4673,000——
2019-03-01$11.90$72.5264,600——
2019-02-28$11.89$72.46116,500——
2019-02-27$11.87$72.3476,400——
2019-02-26$11.83$72.1052,100——
2019-02-25$11.82$72.0385,400——
2019-02-22$11.89$72.4641,300——
2019-02-21$11.87$72.3473,600——
2019-02-20$11.90$72.5258,200——
2019-02-19$11.91$72.5890,900——
2019-02-15$11.84$72.1658,200——
2019-02-14$11.85$72.2289,000——
2019-02-13$11.79$71.85126,300——
2019-02-12$11.81$71.9776,600——
2019-02-11$11.86$71.9645,800——
2019-02-08$11.81$71.65100,200——
2019-02-07$11.80$71.5990,600——
2019-02-06$11.81$71.6583,900——
2019-02-05$11.73$71.1765,000——
2019-02-04$11.78$71.4761,400——
2019-02-01$11.78$71.47147,000——
2019-01-31$11.80$71.59406,100——
2019-01-30$11.76$71.3598,400——
2019-01-29$11.77$71.41131,900——
2019-01-28$11.72$71.11174,400——
2019-01-25$11.76$71.35162,900——
2019-01-24$11.74$71.23589,200——
2019-01-23$11.60$70.38238,600——
2019-01-22$11.42$69.29244,600——
2019-01-18$11.48$69.6562,500——
2019-01-17$11.49$69.7180,800——
2019-01-16$11.43$69.35116,500——
2019-01-15$11.50$69.77214,800——
2019-01-14$11.65$70.36166,600——
2019-01-11$11.65$70.36233,800——
2019-01-10$11.60$70.0692,500——
2019-01-09$11.57$69.88207,100——
2019-01-08$11.50$69.4580,700——
2019-01-07$11.44$69.09126,800——
2019-01-04$11.36$68.61194,100——
2019-01-03$11.37$68.67144,500——
2019-01-02$11.30$68.25137,100——