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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.59$60.12159,300——
2012-12-28$14.54$59.92143,000——
2012-12-27$14.36$59.18241,500——
2012-12-26$14.76$60.82170,300——
2012-12-24$14.73$60.7097,400——
2012-12-21$14.80$60.99256,100——
2012-12-20$14.54$59.92215,600——
2012-12-19$14.36$59.18286,200——
2012-12-18$14.30$58.93404,000——
2012-12-17$14.36$59.18356,100——
2012-12-14$14.79$60.95225,900——
2012-12-13$14.92$61.48178,000——
2012-12-12$14.98$61.73229,800——
2012-12-11$15.13$62.02247,300——
2012-12-10$15.05$61.69189,200——
2012-12-07$15.11$61.94171,000——
2012-12-06$15.25$62.51254,000——
2012-12-05$15.21$62.35183,900——
2012-12-04$15.06$61.73243,200——
2012-12-03$15.13$62.02269,600——
2012-11-30$15.24$62.47266,100——
2012-11-29$15.17$62.18248,900——
2012-11-28$15.09$61.85201,200——
2012-11-27$15.06$61.73178,500——
2012-11-26$15.09$61.85115,200——
2012-11-23$15.12$61.9871,400——
2012-11-21$15.11$61.94176,900——
2012-11-20$15.14$62.06224,200——
2012-11-19$15.16$62.14196,500——
2012-11-16$15.03$61.61205,700——
2012-11-15$14.77$60.54379,800——
2012-11-14$15.13$62.02341,800——
2012-11-13$15.20$62.31153,400——
2012-11-12$15.40$62.77232,600——
2012-11-09$15.44$62.94199,500——
2012-11-08$15.46$63.02190,000——
2012-11-07$15.39$62.73193,900——
2012-11-06$15.10$61.5593,600——
2012-11-05$15.04$61.31208,300——
2012-11-02$15.06$61.39167,600——
2012-11-01$15.23$62.08139,000——
2012-10-31$15.19$61.92224,900——
2012-10-26$15.34$62.53101,800——
2012-10-25$15.41$62.81153,100——
2012-10-24$15.40$62.77118,100——
2012-10-23$15.29$62.32174,800——
2012-10-22$15.32$62.45185,800——
2012-10-19$15.38$62.69139,700——
2012-10-18$15.49$63.14207,900——
2012-10-17$15.60$63.59184,100——
2012-10-16$15.60$63.5984,700——
2012-10-15$15.51$63.22115,000——
2012-10-12$15.50$63.18101,300——
2012-10-11$15.56$63.42118,900——
2012-10-10$15.43$62.90103,300——
2012-10-09$15.77$63.93112,700——
2012-10-08$15.89$64.4295,300——
2012-10-05$15.79$64.0172,100——
2012-10-04$15.71$63.6984,800——
2012-10-03$15.71$63.6989,000——
2012-10-02$15.77$63.93144,200——
2012-10-01$15.88$64.3878,100——
2012-09-28$15.81$64.0982,300——
2012-09-27$15.75$63.8586,300——
2012-09-26$15.84$64.21150,300——
2012-09-25$15.74$63.81100,900——
2012-09-24$15.61$63.28151,100——
2012-09-21$15.55$63.04115,900——
2012-09-20$15.51$62.8895,100——
2012-09-19$15.52$62.92126,200——
2012-09-18$15.38$62.3562,300——
2012-09-17$15.33$62.1573,500——
2012-09-14$15.30$62.0291,100——
2012-09-13$15.43$62.2089,900——
2012-09-12$15.34$61.8474,700——
2012-09-11$15.21$61.32126,900——
2012-09-10$15.15$61.07132,600——
2012-09-07$15.22$61.3660,700——
2012-09-06$15.17$61.1676,900——
2012-09-05$15.22$61.36112,000——
2012-09-04$15.27$61.5695,000——
2012-08-31$15.34$61.8447,800——
2012-08-30$15.34$61.8465,900——
2012-08-29$15.24$61.4488,900——
2012-08-28$15.14$61.03123,000——
2012-08-27$15.12$60.9567,900——
2012-08-24$15.04$60.6388,500——
2012-08-23$15.09$60.83117,300——
2012-08-22$15.13$60.99140,300——
2012-08-21$15.12$60.95114,000——
2012-08-20$15.16$61.1193,200——
2012-08-17$14.99$60.43172,000——
2012-08-16$15.10$60.87154,500——
2012-08-15$15.25$61.4896,600——
2012-08-14$15.15$61.0781,200——
2012-08-13$15.10$60.87100,100——
2012-08-10$15.24$61.0990,500——
2012-08-09$15.18$60.85144,800——
2012-08-08$15.29$61.29108,900——
2012-08-07$15.45$61.93105,500——
2012-08-06$15.47$62.0155,200——
2012-08-03$15.43$61.8573,600——
2012-08-02$15.36$61.5762,300——
2012-08-01$15.38$61.6546,000——
2012-07-31$15.40$61.7346,800——
2012-07-30$15.39$61.6944,200——
2012-07-27$15.38$61.6542,400——
2012-07-26$15.40$61.7348,200——
2012-07-25$15.38$61.6537,000——
2012-07-24$15.33$61.4591,200——
2012-07-23$15.45$61.9368,900——
2012-07-20$15.30$61.3358,600——
2012-07-19$15.23$61.0558,500——
2012-07-18$15.25$61.1368,500——
2012-07-17$15.17$60.8155,900——
2012-07-16$15.13$60.6557,500——
2012-07-13$15.16$60.7789,400——
2012-07-12$15.21$60.9792,000——
2012-07-11$15.29$60.9566,600——
2012-07-10$15.36$61.2363,900——
2012-07-09$15.35$61.1961,700——
2012-07-06$15.35$61.1963,500——
2012-07-05$15.44$61.5474,800——
2012-07-03$15.38$61.3147,200——
2012-07-02$15.37$61.2779,500——
2012-06-29$15.28$60.9186,300——
2012-06-28$15.23$60.7143,200——
2012-06-27$15.18$60.5152,300——
2012-06-26$15.11$60.23154,500——
2012-06-25$15.08$60.1155,000——
2012-06-22$15.08$60.1160,700——
2012-06-21$15.12$60.2779,800——
2012-06-20$15.05$59.9960,300——
2012-06-19$14.92$59.4778,100——
2012-06-18$14.87$59.27121,900——
2012-06-15$14.75$58.79100,900——
2012-06-14$14.85$59.1990,900——
2012-06-13$14.96$59.6389,200——
2012-06-12$15.16$60.0949,700——
2012-06-11$15.25$60.4452,500——
2012-06-08$15.20$60.2457,800——
2012-06-07$15.22$60.3243,900——
2012-06-06$15.21$60.2832,400——
2012-06-05$15.25$60.4442,200——
2012-06-04$15.14$60.0155,800——
2012-06-01$15.16$60.0950,200——
2012-05-31$15.19$60.2065,400——
2012-05-30$15.15$60.0566,800——
2012-05-29$15.23$60.3647,400——
2012-05-25$15.19$60.2034,500——
2012-05-24$15.13$59.9738,400——
2012-05-23$15.06$59.6927,000——
2012-05-22$15.02$59.5380,000——
2012-05-21$14.93$59.1753,400——
2012-05-18$14.90$59.0544,100——
2012-05-17$14.90$59.0533,700——
2012-05-16$14.96$59.2930,000——
2012-05-15$14.99$59.4150,000——
2012-05-14$14.80$58.6664,000——
2012-05-11$14.86$58.9047,200——
2012-05-10$14.96$58.9566,800——
2012-05-09$14.98$59.0360,000——
2012-05-08$14.96$58.95106,600——
2012-05-07$14.98$59.0386,000——
2012-05-04$15.07$59.3944,800——
2012-05-03$15.14$59.6649,000——
2012-05-02$15.17$59.7840,000——
2012-05-01$15.13$59.6259,600——
2012-04-30$15.18$59.8255,000——
2012-04-27$15.17$59.7882,300——
2012-04-26$15.19$59.8657,600——
2012-04-25$15.05$59.3136,800——
2012-04-24$15.02$59.1937,300——
2012-04-23$14.96$58.9536,100——
2012-04-20$14.99$59.0749,400——
2012-04-19$15.00$59.1135,100——
2012-04-18$14.97$58.9933,900——
2012-04-17$14.86$58.5676,500——
2012-04-16$15.00$59.1144,700——
2012-04-13$14.90$58.7229,600——
2012-04-12$14.94$58.8757,000——
2012-04-11$14.99$59.0737,400——
2012-04-10$15.00$58.7749,600——
2012-04-09$15.00$58.7747,000——
2012-04-05$14.95$58.5741,700——
2012-04-04$14.78$57.9152,700——
2012-04-03$14.82$58.0745,700——
2012-04-02$14.70$57.6066,900——
2012-03-30$14.58$57.1387,000——
2012-03-29$14.50$56.8184,800——
2012-03-28$14.59$57.1698,300——
2012-03-27$14.39$56.38118,900——
2012-03-26$14.30$56.0394,000——
2012-03-23$14.41$56.46129,700——
2012-03-22$14.48$56.7349,800——
2012-03-21$14.56$57.0580,900——
2012-03-20$14.40$56.42108,400——
2012-03-19$14.30$56.03118,800——
2012-03-16$14.14$55.40337,000——
2012-03-15$14.41$56.46348,600——
2012-03-14$15.01$58.81108,900——
2012-03-13$15.15$59.3674,600——
2012-03-12$15.14$59.3261,800——
2012-03-09$15.21$59.2668,600——
2012-03-08$15.10$58.83104,900——
2012-03-07$15.22$59.3062,100——
2012-03-06$15.21$59.2652,400——
2012-03-05$15.33$59.7261,900——
2012-03-02$15.49$60.3544,500——
2012-03-01$15.41$60.0490,000——
2012-02-29$15.22$59.3062,900——
2012-02-28$15.18$59.1458,600——
2012-02-27$15.15$59.0276,400——
2012-02-24$15.06$58.6760,200——
2012-02-23$14.88$57.97111,800——
2012-02-22$15.02$58.5239,400——
2012-02-21$15.04$58.59135,300——
2012-02-17$14.98$58.3670,700——
2012-02-16$14.86$57.89179,400——
2012-02-15$15.11$58.87111,400——
2012-02-14$15.11$58.8767,500——
2012-02-13$15.16$59.0697,200——
2012-02-10$15.23$59.00106,800——
2012-02-09$15.26$59.12186,500——
2012-02-08$15.23$59.00181,400——
2012-02-07$15.20$58.88267,800——
2012-02-06$15.47$59.93211,600——
2012-02-03$15.68$60.74118,900——
2012-02-02$15.79$61.17242,500——
2012-02-01$15.88$61.52106,200——
2012-01-31$15.61$60.47194,900——
2012-01-30$15.67$60.70266,200——
2012-01-27$15.50$60.05178,800——
2012-01-26$15.51$60.08324,200——
2012-01-25$15.19$58.84382,400——
2012-01-24$14.95$57.91251,900——
2012-01-23$15.10$58.50666,600——
2012-01-20$14.54$56.3367,500——
2012-01-19$14.47$56.0647,700——
2012-01-18$14.41$55.8266,000——
2012-01-17$14.43$55.9055,600——
2012-01-13$14.40$55.7877,900——
2012-01-12$14.46$56.0258,600——
2012-01-11$14.48$55.7670,800——
2012-01-10$14.55$56.0355,400——
2012-01-09$14.52$55.91108,000——
2012-01-06$14.61$56.2694,100——
2012-01-05$14.53$55.95115,400——
2012-01-04$14.45$55.6564,800——
2012-01-03$14.47$55.7265,500——