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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.36$77.62166,500——
2019-12-30$12.32$77.37259,100——
2019-12-27$12.40$77.87174,300——
2019-12-26$12.41$77.94231,000——
2019-12-24$12.40$77.8795,800——
2019-12-23$12.40$77.87118,300——
2019-12-20$12.38$77.75116,000——
2019-12-19$12.42$78.0096,500——
2019-12-18$12.44$78.13136,100——
2019-12-17$12.42$78.00252,200——
2019-12-16$12.37$77.69123,300——
2019-12-13$12.36$77.62137,700——
2019-12-12$12.36$77.62191,500——
2019-12-11$12.48$78.06239,600——
2019-12-10$12.47$78.00107,400——
2019-12-09$12.46$77.9497,100——
2019-12-06$12.46$77.94104,200——
2019-12-05$12.44$77.81105,800——
2019-12-04$12.46$77.9486,400——
2019-12-03$12.44$77.81159,600——
2019-12-02$12.41$77.6287,900——
2019-11-29$12.41$77.6265,700——
2019-11-27$12.44$77.8179,900——
2019-11-26$12.46$77.94123,100——
2019-11-25$12.37$77.3778,100——
2019-11-22$12.41$77.62131,200——
2019-11-21$12.36$77.3165,800——
2019-11-20$12.41$77.6258,600——
2019-11-19$12.39$77.50109,700——
2019-11-18$12.38$77.44105,800——
2019-11-15$12.34$77.19122,400——
2019-11-14$12.34$77.19169,200——
2019-11-13$12.32$77.06187,500——
2019-11-12$12.31$77.00123,700——
2019-11-11$12.37$77.06247,100——
2019-11-08$12.34$76.8874,700——
2019-11-07$12.31$76.69197,500——
2019-11-06$12.41$77.31391,400——
2019-11-05$12.35$76.94118,000——
2019-11-04$12.32$76.75117,400——
2019-11-01$12.40$77.25138,200——
2019-10-31$12.41$77.31159,500——
2019-10-30$12.38$77.12168,300——
2019-10-29$12.25$76.31106,500——
2019-10-28$12.24$76.2594,800——
2019-10-25$12.26$76.3890,600——
2019-10-24$12.33$76.8183,900——
2019-10-23$12.33$76.8193,200——
2019-10-22$12.37$77.0664,500——
2019-10-21$12.35$76.94122,900——
2019-10-18$12.40$77.2562,400——
2019-10-17$12.42$77.37150,200——
2019-10-16$12.44$77.50105,100——
2019-10-15$12.48$77.7577,000——
2019-10-14$12.56$77.9389,200——
2019-10-11$12.53$77.75145,100——
2019-10-10$12.53$77.75122,000——
2019-10-09$12.57$78.0083,100——
2019-10-08$12.58$78.0687,100——
2019-10-07$12.57$78.00125,100——
2019-10-04$12.59$78.12106,600——
2019-10-03$12.56$77.93167,700——
2019-10-02$12.55$77.87184,100——
2019-10-01$12.54$77.81230,100——
2019-09-30$12.51$77.62142,800——
2019-09-27$12.50$77.5682,600——
2019-09-26$12.48$77.44108,600——
2019-09-25$12.46$77.31105,600——
2019-09-24$12.42$77.0791,600——
2019-09-23$12.42$77.07161,200——
2019-09-20$12.43$77.13111,900——
2019-09-19$12.42$77.0774,700——
2019-09-18$12.39$76.88183,100——
2019-09-17$12.30$76.32172,300——
2019-09-16$12.22$75.51232,100——
2019-09-13$12.29$75.95278,500——
2019-09-12$12.51$77.31210,500——
2019-09-11$12.60$77.86159,700——
2019-09-10$12.62$77.9957,500——
2019-09-09$12.65$78.17122,100——
2019-09-06$12.69$78.4267,600——
2019-09-05$12.69$78.42176,100——
2019-09-04$12.77$78.9189,300——
2019-09-03$12.77$78.9187,600——
2019-08-30$12.77$78.91126,500——
2019-08-29$12.74$78.73105,300——
2019-08-28$12.73$78.67205,900——
2019-08-27$12.80$79.10160,300——
2019-08-26$12.79$79.04141,500——
2019-08-23$12.76$78.85104,000——
2019-08-22$12.73$78.6760,200——
2019-08-21$12.77$78.9199,200——
2019-08-20$12.78$78.9780,100——
2019-08-19$12.79$79.04196,100——
2019-08-16$12.79$79.04256,400——
2019-08-15$12.79$79.04155,800——
2019-08-14$12.78$78.97246,700——
2019-08-13$12.82$79.22181,000——
2019-08-12$12.88$79.28126,800——
2019-08-09$12.84$79.04112,500——
2019-08-08$12.85$79.10140,400——
2019-08-07$12.83$78.98212,000——
2019-08-06$12.79$78.73150,500——
2019-08-05$12.80$78.79153,400——
2019-08-02$12.83$78.98167,300——
2019-08-01$12.79$78.73263,400——
2019-07-31$12.75$78.48185,200——
2019-07-30$12.65$77.87183,200——
2019-07-29$12.59$77.50119,000——
2019-07-26$12.57$77.38163,600——
2019-07-25$12.57$77.38339,700——
2019-07-24$12.46$76.70265,700——
2019-07-23$12.43$76.51217,500——
2019-07-22$12.39$76.27175,400——
2019-07-19$12.36$76.08115,200——
2019-07-18$12.35$76.0295,500——
2019-07-17$12.36$76.08118,300——
2019-07-16$12.36$76.08129,500——
2019-07-15$12.42$76.14111,700——
2019-07-12$12.39$75.9670,300——
2019-07-11$12.35$75.72123,400——
2019-07-10$12.34$75.65161,200——
2019-07-09$12.31$75.4740,600——
2019-07-08$12.30$75.4190,100——
2019-07-05$12.30$75.41123,000——
2019-07-03$12.30$75.4198,400——
2019-07-02$12.27$75.2281,200——
2019-07-01$12.24$75.04120,700——
2019-06-28$12.30$75.41142,100——
2019-06-27$12.23$74.98148,300——
2019-06-26$12.21$74.86209,900——
2019-06-25$12.19$74.73101,600——
2019-06-24$12.19$74.73144,400——
2019-06-21$12.14$74.43133,700——
2019-06-20$12.15$74.49102,500——
2019-06-19$12.11$74.2483,700——
2019-06-18$12.11$74.2497,200——
2019-06-17$12.15$74.49121,900——
2019-06-14$12.16$74.5571,500——
2019-06-13$12.16$74.55153,000——
2019-06-12$12.24$74.73171,100——
2019-06-11$12.20$74.4994,600——
2019-06-10$12.22$74.61137,700——
2019-06-07$12.22$74.6155,600——
2019-06-06$12.16$74.25100,400——
2019-06-05$12.15$74.18108,400——
2019-06-04$12.16$74.25167,800——
2019-06-03$12.21$74.55188,700——
2019-05-31$12.12$74.00128,800——
2019-05-30$12.10$73.88158,100——
2019-05-29$12.06$73.64181,700——
2019-05-28$12.07$73.70115,500——
2019-05-24$12.03$73.4564,800——
2019-05-23$12.00$73.27170,600——
2019-05-22$11.97$73.09156,100——
2019-05-21$11.96$73.02154,200——
2019-05-20$12.01$73.3366,500——
2019-05-17$12.01$73.3368,500——
2019-05-16$12.03$73.4563,500——
2019-05-15$12.05$73.57123,500——
2019-05-14$12.04$73.51134,000——
2019-05-13$12.08$73.4592,100——
2019-05-10$12.07$73.39170,300——
2019-05-09$12.03$73.15141,900——
2019-05-08$12.00$72.9793,300——
2019-05-07$11.97$72.78102,500——
2019-05-06$11.92$72.48128,400——
2019-05-03$11.92$72.48170,600——
2019-05-02$11.91$72.42203,200——
2019-05-01$11.90$72.36192,800——
2019-04-30$11.86$72.11258,100——
2019-04-29$11.80$71.75154,100——
2019-04-26$11.75$71.45297,100——
2019-04-25$11.75$71.45247,200——
2019-04-24$11.77$71.57297,300——
2019-04-23$11.78$71.63158,300——
2019-04-22$11.75$71.45106,100——
2019-04-18$11.77$71.57159,600——
2019-04-17$11.83$71.93224,000——
2019-04-16$11.87$72.1869,700——
2019-04-15$11.92$72.4887,900——
2019-04-12$11.92$72.4885,800——
2019-04-11$11.93$72.54142,800——
2019-04-10$12.03$72.84150,600——
2019-04-09$12.03$72.84114,600——
2019-04-08$11.99$72.6075,900——
2019-04-05$12.02$72.78138,900——
2019-04-04$12.01$72.72115,400——
2019-04-03$12.00$72.66176,200——
2019-04-02$11.97$72.4878,500——
2019-04-01$11.97$72.48190,600——
2019-03-29$11.93$72.24198,400——
2019-03-28$11.95$72.36357,900——
2019-03-27$12.03$72.8493,700——
2019-03-26$11.98$72.54143,700——
2019-03-25$11.96$72.42192,700——
2019-03-22$11.96$72.42231,700——
2019-03-21$11.91$72.12124,600——
2019-03-20$11.88$71.94334,100——
2019-03-19$11.77$71.27169,900——
2019-03-18$11.72$70.97158,800——
2019-03-15$11.78$71.33151,800——
2019-03-14$11.83$71.63136,600——
2019-03-13$11.89$72.00143,900——
2019-03-12$11.93$72.24116,400——
2019-03-11$11.99$72.30147,200——
2019-03-08$11.91$71.82100,000——
2019-03-07$11.87$71.58183,300——
2019-03-06$11.82$71.27106,100——
2019-03-05$11.82$71.27164,700——
2019-03-04$11.81$71.21237,600——
2019-03-01$11.85$71.45111,200——
2019-02-28$11.86$71.52171,900——
2019-02-27$11.86$71.52132,700——
2019-02-26$11.84$71.39117,800——
2019-02-25$11.83$71.33248,500——
2019-02-22$11.85$71.45122,400——
2019-02-21$11.81$71.21107,600——
2019-02-20$11.83$71.3385,400——
2019-02-19$11.83$71.33129,300——
2019-02-15$11.83$71.3359,400——
2019-02-14$11.82$71.27159,900——
2019-02-13$11.83$71.33146,100——
2019-02-12$11.83$71.33181,200——
2019-02-11$11.89$71.36254,400——
2019-02-08$11.86$71.18155,500——
2019-02-07$11.83$71.00112,800——
2019-02-06$11.81$70.88225,100——
2019-02-05$11.70$70.22307,200——
2019-02-04$11.82$70.94101,000——
2019-02-01$11.82$70.94191,100——
2019-01-31$11.80$70.82461,900——
2019-01-30$11.70$70.22192,500——
2019-01-29$11.67$70.0492,400——
2019-01-28$11.65$69.92236,300——
2019-01-25$11.73$70.40155,700——
2019-01-24$11.76$70.58570,100——
2019-01-23$11.67$70.04476,200——
2019-01-22$11.57$69.4491,400——
2019-01-18$11.55$69.32152,800——
2019-01-17$11.60$69.62101,700——
2019-01-16$11.53$69.20258,100——
2019-01-15$11.61$69.68112,000——
2019-01-14$11.67$69.71267,500——
2019-01-11$11.69$69.83191,900——
2019-01-10$11.63$69.47323,700——
2019-01-09$11.61$69.36499,200——
2019-01-08$11.56$69.06132,200——
2019-01-07$11.48$68.58177,700——
2019-01-04$11.38$67.98297,900——
2019-01-03$11.44$68.34203,000——
2019-01-02$11.40$68.10120,600——