NYSE:VMO | Historical Stock Price | Invesco Municipal Opportunity 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
1992-06-03 to 2026-09-04
Data captured

Stock Price Chart

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

$7.33$12.38$20.89$35.25$59.49$100.391992-06-032026-08-27

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$14.66$35.4519,300——
2004-12-30$14.64$35.4040,500——
2004-12-29$14.61$35.3334,500——
2004-12-28$14.68$35.5024,000——
2004-12-27$14.56$35.2141,000——
2004-12-23$14.70$35.5567,000——
2004-12-22$14.60$35.3042,300——
2004-12-21$14.63$35.3837,200——
2004-12-20$14.56$35.2128,200——
2004-12-17$14.55$35.1826,100——
2004-12-16$14.69$35.5221,000——
2004-12-15$14.73$35.6238,300——
2004-12-14$14.73$35.6244,400——
2004-12-13$14.72$35.5915,200——
2004-12-10$14.80$35.5926,800——
2004-12-09$14.67$35.2734,200——
2004-12-08$14.75$35.4716,600——
2004-12-07$14.70$35.3518,800——
2004-12-06$14.68$35.3010,100——
2004-12-03$14.60$35.1123,200——
2004-12-02$14.52$34.9112,400——
2004-12-01$14.59$35.0827,800——
2004-11-30$14.57$35.0320,600——
2004-11-29$14.60$35.1121,800——
2004-11-26$14.70$35.351,700——
2004-11-24$14.68$35.3053,400——
2004-11-23$14.70$35.3528,400——
2004-11-22$14.71$35.3723,600——
2004-11-19$14.70$35.3517,000——
2004-11-18$14.79$35.5627,100——
2004-11-17$14.74$35.4412,800——
2004-11-16$14.68$35.3020,500——
2004-11-15$14.70$35.3514,000——
2004-11-12$14.67$35.2710,400——
2004-11-11$14.60$35.1120,200——
2004-11-10$14.59$35.0824,500——
2004-11-09$14.62$34.9536,000——
2004-11-08$14.51$34.6957,800——
2004-11-05$14.84$35.4833,700——
2004-11-04$15.19$36.325,600——
2004-11-03$15.17$36.2716,600——
2004-11-02$15.15$36.2224,500——
2004-11-01$15.14$36.2036,300——
2004-10-29$15.20$36.3416,600——
2004-10-28$15.18$36.2911,300——
2004-10-27$15.17$36.2712,300——
2004-10-26$15.18$36.297,100——
2004-10-25$15.19$36.324,800——
2004-10-22$15.16$36.2510,900——
2004-10-21$15.14$36.2023,400——
2004-10-20$15.14$36.2012,600——
2004-10-19$15.13$36.175,700——
2004-10-18$15.19$36.3212,500——
2004-10-15$15.20$36.3412,300——
2004-10-14$15.22$36.3912,600——
2004-10-13$15.17$36.2712,900——
2004-10-12$15.17$36.079,300——
2004-10-11$15.17$36.0712,400——
2004-10-08$15.16$36.0523,600——
2004-10-07$15.07$35.8314,200——
2004-10-06$15.03$35.7416,300——
2004-10-05$15.08$35.8613,100——
2004-10-04$15.01$35.699,400——
2004-10-01$15.04$35.7621,400——
2004-09-30$15.16$36.058,600——
2004-09-29$15.26$36.2812,400——
2004-09-28$15.30$36.3817,800——
2004-09-27$15.29$36.366,600——
2004-09-24$15.30$36.389,300——
2004-09-23$15.25$36.263,300——
2004-09-22$15.28$36.3317,900——
2004-09-21$15.18$36.098,600——
2004-09-20$15.21$36.176,000——
2004-09-17$15.18$36.097,100——
2004-09-16$15.31$36.4016,800——
2004-09-15$15.25$36.2610,300——
2004-09-14$15.28$36.338,300——
2004-09-13$15.12$35.959,300——
2004-09-10$15.30$36.188,300——
2004-09-09$15.22$35.9913,400——
2004-09-08$15.15$35.831,300——
2004-09-07$15.12$35.768,800——
2004-09-03$15.00$35.4713,000——
2004-09-02$15.03$35.5419,400——
2004-09-01$15.15$35.8319,500——
2004-08-31$15.09$35.6915,700——
2004-08-30$15.00$35.4722,300——
2004-08-27$15.00$35.4713,400——
2004-08-26$15.01$35.5010,000——
2004-08-25$15.03$35.549,100——
2004-08-24$15.00$35.475,200——
2004-08-23$15.03$35.5418,500——
2004-08-20$14.98$35.4316,900——
2004-08-19$14.97$35.4012,500——
2004-08-18$14.95$35.3515,100——
2004-08-17$14.87$35.1726,500——
2004-08-16$14.91$35.2612,100——
2004-08-13$14.85$35.1214,800——
2004-08-12$14.76$34.914,300——
2004-08-11$14.81$35.0215,400——
2004-08-10$14.85$34.9220,300——
2004-08-09$14.87$34.9712,500——
2004-08-06$14.94$35.1312,300——
2004-08-05$14.82$34.856,400——
2004-08-04$14.83$34.878,800——
2004-08-03$14.80$34.8011,000——
2004-08-02$14.74$34.6612,600——
2004-07-30$14.72$34.6222,100——
2004-07-29$14.65$34.459,100——
2004-07-28$14.63$34.405,800——
2004-07-27$14.61$34.3632,100——
2004-07-26$14.54$34.197,900——
2004-07-23$14.55$34.229,500——
2004-07-22$14.53$34.1717,200——
2004-07-21$14.54$34.1923,000——
2004-07-20$14.65$34.4518,400——
2004-07-19$14.72$34.6215,200——
2004-07-16$14.65$34.459,400——
2004-07-15$14.62$34.3812,800——
2004-07-14$14.67$34.506,800——
2004-07-13$14.65$34.4535,200——
2004-07-12$14.70$34.3732,000——
2004-07-09$14.58$34.0948,300——
2004-07-08$14.48$33.8632,200——
2004-07-07$14.51$33.9325,200——
2004-07-06$14.43$33.7412,200——
2004-07-02$14.48$33.8613,200——
2004-07-01$14.26$33.3537,900——
2004-06-30$14.23$33.279,400——
2004-06-29$14.22$33.2516,300——
2004-06-28$14.20$33.2022,700——
2004-06-25$14.20$33.206,100——
2004-06-24$14.22$33.2518,200——
2004-06-23$14.20$33.2015,000——
2004-06-22$14.10$32.9721,500——
2004-06-21$14.16$33.1117,500——
2004-06-18$14.12$33.0213,200——
2004-06-17$14.17$33.1324,900——
2004-06-16$14.22$33.256,000——
2004-06-15$14.28$33.3944,800——
2004-06-14$14.30$33.4427,000——
2004-06-10$14.37$33.419,500——
2004-06-09$14.38$33.438,600——
2004-06-08$14.45$33.5920,500——
2004-06-07$14.37$33.4112,900——
2004-06-04$14.33$33.3222,600——
2004-06-03$14.37$33.4113,800——
2004-06-02$14.42$33.5270,300——
2004-06-01$14.58$33.9020,300——
2004-05-28$14.59$33.9232,400——
2004-05-27$14.63$34.0116,300——
2004-05-26$14.63$34.0118,500——
2004-05-25$14.63$34.0110,400——
2004-05-24$14.52$33.7623,300——
2004-05-21$14.34$33.3422,300——
2004-05-20$14.35$33.3617,900——
2004-05-19$14.35$33.3614,900——
2004-05-18$14.40$33.4832,400——
2004-05-17$14.42$33.5229,300——
2004-05-14$14.46$33.6216,400——
2004-05-13$14.18$32.9731,300——
2004-05-12$14.09$32.7616,500——
2004-05-11$14.30$33.0326,900——
2004-05-10$14.06$32.4839,300——
2004-05-07$14.11$32.6062,700——
2004-05-06$14.45$33.3821,100——
2004-05-05$14.57$33.6638,600——
2004-05-04$14.74$34.0526,300——
2004-05-03$14.65$33.8429,200——
2004-04-30$14.73$34.0321,600——
2004-04-29$14.70$33.9621,400——
2004-04-28$14.84$34.2826,000——
2004-04-27$14.89$34.4034,400——
2004-04-26$14.92$34.4726,200——
2004-04-23$15.01$34.6750,600——
2004-04-22$15.17$35.0416,200——
2004-04-21$15.12$34.9325,500——
2004-04-20$15.22$35.1643,500——
2004-04-19$15.41$35.6017,300——
2004-04-16$15.50$35.8121,500——
2004-04-15$15.19$35.0939,300——
2004-04-14$15.24$35.2163,500——
2004-04-13$15.45$35.6972,900——
2004-04-12$15.96$36.6642,100——
2004-04-08$16.26$37.3525,600——
2004-04-07$16.24$37.3044,100——
2004-04-06$16.01$36.7783,900——
2004-04-05$16.25$37.3279,200——
2004-04-02$16.90$38.8264,700——
2004-04-01$17.40$39.979,900——
2004-03-31$17.36$39.8715,300——
2004-03-30$17.39$39.9416,300——
2004-03-29$17.37$39.904,300——
2004-03-26$17.40$39.9718,300——
2004-03-25$17.35$39.859,300——
2004-03-24$17.30$39.745,900——
2004-03-23$17.38$39.9211,400——
2004-03-22$17.34$39.835,800——
2004-03-19$17.36$39.879,600——
2004-03-18$17.27$39.6721,700——
2004-03-17$17.31$39.766,700——
2004-03-16$17.37$39.9018,900——
2004-03-15$17.40$39.979,400——
2004-03-12$17.37$39.9022,800——
2004-03-11$17.45$40.086,800——
2004-03-10$17.53$40.0422,500——
2004-03-09$17.53$40.0410,800——
2004-03-08$17.60$40.2036,200——
2004-03-05$17.44$39.8442,400——
2004-03-04$17.11$39.0812,500——
2004-03-03$17.08$39.0110,200——
2004-03-02$17.13$39.1313,100——
2004-03-01$17.10$39.0618,000——
2004-02-27$17.13$39.1323,700——
2004-02-26$17.03$38.908,500——
2004-02-25$17.02$38.8817,100——
2004-02-24$17.04$38.929,400——
2004-02-23$17.02$38.886,900——
2004-02-20$16.98$38.795,800——
2004-02-19$17.01$38.8529,800——
2004-02-18$17.05$38.9510,200——
2004-02-17$17.08$39.0115,000——
2004-02-13$17.04$38.9211,300——
2004-02-12$17.03$38.9020,500——
2004-02-11$17.02$38.888,300——
2004-02-10$17.07$38.7712,500——
2004-02-09$17.10$38.8414,300——
2004-02-06$17.04$38.704,100——
2004-02-05$16.98$38.5723,400——
2004-02-04$17.00$38.6113,900——
2004-02-03$16.94$38.4819,900——
2004-02-02$16.92$38.4320,900——
2004-01-30$16.76$38.0734,000——
2004-01-29$16.71$37.9515,000——
2004-01-28$16.76$38.0744,800——
2004-01-27$16.82$38.2021,000——
2004-01-26$16.87$38.3228,700——
2004-01-23$16.90$38.3934,300——
2004-01-22$16.94$38.4818,400——
2004-01-21$16.92$38.4311,600——
2004-01-20$16.88$38.3426,000——
2004-01-16$16.80$38.1630,300——
2004-01-15$16.74$38.0245,600——
2004-01-14$16.71$37.9543,200——
2004-01-13$16.64$37.8058,000——
2004-01-12$16.71$37.7491,400——
2004-01-09$16.84$38.03109,100——
2004-01-08$17.05$38.5021,900——
2004-01-07$17.12$38.6617,400——
2004-01-06$16.97$38.327,400——
2004-01-05$16.95$38.2827,400——
2004-01-02$16.65$37.606,300——