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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.82$84.53178,200——
2020-12-30$12.75$84.07231,300——
2020-12-29$12.67$83.54143,600——
2020-12-28$12.59$83.02116,300——
2020-12-24$12.66$83.4872,300——
2020-12-23$12.55$82.75245,200——
2020-12-22$12.66$83.48148,000——
2020-12-21$12.60$83.08126,200——
2020-12-18$12.62$83.21153,000——
2020-12-17$12.52$82.56180,500——
2020-12-16$12.61$83.15202,300——
2020-12-15$12.79$84.3480,100——
2020-12-14$12.79$84.34223,700——
2020-12-11$12.97$85.18111,700——
2020-12-10$12.92$84.8563,400——
2020-12-09$12.88$84.59111,900——
2020-12-08$12.84$84.3365,300——
2020-12-07$12.81$84.13101,300——
2020-12-04$12.77$83.8789,000——
2020-12-03$12.71$83.4785,100——
2020-12-02$12.67$83.21102,300——
2020-12-01$12.62$82.8878,400——
2020-11-30$12.61$82.82101,100——
2020-11-27$12.65$83.0839,900——
2020-11-25$12.57$82.5583,500——
2020-11-24$12.52$82.2249,600——
2020-11-23$12.48$81.9676,100——
2020-11-20$12.43$81.6362,300——
2020-11-19$12.44$81.7067,700——
2020-11-18$12.42$81.5762,600——
2020-11-17$12.42$81.5770,100——
2020-11-16$12.39$81.37127,700——
2020-11-13$12.38$81.31221,400——
2020-11-12$12.41$81.50160,200——
2020-11-11$12.55$82.08102,400——
2020-11-10$12.60$82.4150,500——
2020-11-09$12.60$82.4184,200——
2020-11-06$12.51$81.8245,000——
2020-11-05$12.50$81.75109,900——
2020-11-04$12.40$81.1068,600——
2020-11-03$12.33$80.64131,600——
2020-11-02$12.29$80.3883,600——
2020-10-30$12.28$80.31129,800——
2020-10-29$12.24$80.0582,700——
2020-10-28$12.25$80.1293,100——
2020-10-27$12.28$80.3158,800——
2020-10-26$12.22$79.9275,800——
2020-10-23$12.31$80.5158,100——
2020-10-22$12.32$80.5840,800——
2020-10-21$12.41$81.1688,000——
2020-10-20$12.44$81.36121,400——
2020-10-19$12.36$80.8483,400——
2020-10-16$12.30$80.4599,900——
2020-10-15$12.37$80.9095,700——
2020-10-14$12.41$81.1676,500——
2020-10-13$12.41$80.8289,800——
2020-10-12$12.39$80.6963,400——
2020-10-09$12.39$80.6949,700——
2020-10-08$12.41$80.8255,100——
2020-10-07$12.37$80.5683,500——
2020-10-06$12.37$80.5667,600——
2020-10-05$12.31$80.1757,000——
2020-10-02$12.36$80.5073,700——
2020-10-01$12.30$80.1193,100——
2020-09-30$12.22$79.5999,900——
2020-09-29$12.17$79.2695,000——
2020-09-28$12.16$79.20141,900——
2020-09-25$12.14$79.07124,100——
2020-09-24$12.16$79.2068,300——
2020-09-23$12.20$79.4666,200——
2020-09-22$12.24$79.7270,300——
2020-09-21$12.25$79.7867,700——
2020-09-18$12.30$80.1167,700——
2020-09-17$12.32$80.2471,300——
2020-09-16$12.36$80.5072,100——
2020-09-15$12.38$80.6390,600——
2020-09-14$12.41$80.8290,500——
2020-09-11$12.51$81.14121,900——
2020-09-10$12.49$81.01154,800——
2020-09-09$12.33$79.9796,500——
2020-09-08$12.26$79.52193,400——
2020-09-04$12.37$80.23234,400——
2020-09-03$12.51$81.14167,700——
2020-09-02$12.52$81.2055,800——
2020-09-01$12.46$80.8189,700——
2020-08-31$12.40$80.4294,300——
2020-08-28$12.35$80.10109,200——
2020-08-27$12.22$79.26118,100——
2020-08-26$12.30$79.78127,100——
2020-08-25$12.44$80.68198,900——
2020-08-24$12.58$81.59153,200——
2020-08-21$12.52$81.20135,900——
2020-08-20$12.57$81.5372,800——
2020-08-19$12.61$81.79144,700——
2020-08-18$12.68$82.24107,400——
2020-08-17$12.71$82.43649,700——
2020-08-14$12.56$81.46308,900——
2020-08-13$12.58$81.5970,300——
2020-08-12$12.62$81.51162,400——
2020-08-11$12.64$81.64160,600——
2020-08-10$12.66$81.77191,000——
2020-08-07$12.63$81.5892,900——
2020-08-06$12.64$81.64144,600——
2020-08-05$12.55$81.06107,800——
2020-08-04$12.51$80.80162,400——
2020-08-03$12.43$80.29203,200——
2020-07-31$12.41$80.16110,000——
2020-07-30$12.33$79.64120,600——
2020-07-29$12.32$79.58154,300——
2020-07-28$12.24$79.0680,800——
2020-07-27$12.20$78.80109,600——
2020-07-24$12.21$78.8663,600——
2020-07-23$12.23$78.9965,600——
2020-07-22$12.18$78.6772,500——
2020-07-21$12.17$78.6157,700——
2020-07-20$12.14$78.41137,200——
2020-07-17$12.12$78.2876,600——
2020-07-16$12.09$78.0991,700——
2020-07-15$12.10$78.15169,300——
2020-07-14$12.11$78.22130,500——
2020-07-13$12.16$78.2346,800——
2020-07-10$12.19$78.42376,900——
2020-07-09$12.14$78.10138,700——
2020-07-08$12.04$77.46112,200——
2020-07-07$11.93$76.7589,200——
2020-07-06$11.81$75.9887,600——
2020-07-02$11.82$76.0496,800——
2020-07-01$11.87$76.37161,900——
2020-06-30$11.86$76.30106,800——
2020-06-29$11.86$76.30113,700——
2020-06-26$11.79$75.85102,600——
2020-06-25$11.90$76.5657,700——
2020-06-24$11.91$76.62522,500——
2020-06-23$11.82$76.04392,400——
2020-06-22$11.86$76.3091,900——
2020-06-19$11.83$76.1143,000——
2020-06-18$11.82$76.0441,500——
2020-06-17$11.84$76.1784,900——
2020-06-16$11.86$76.3080,300——
2020-06-15$11.80$75.92369,500——
2020-06-12$11.87$76.06137,900——
2020-06-11$11.74$75.22158,800——
2020-06-10$11.88$76.12215,800——
2020-06-09$11.77$75.42112,800——
2020-06-08$11.73$75.16255,200——
2020-06-05$11.66$74.71220,500——
2020-06-04$11.70$74.97311,300——
2020-06-03$11.77$75.42103,400——
2020-06-02$11.78$75.48101,800——
2020-06-01$11.81$75.67112,500——
2020-05-29$11.74$75.22177,900——
2020-05-28$11.70$74.97319,200——
2020-05-27$11.48$73.56113,500——
2020-05-26$11.40$73.05128,200——
2020-05-22$11.38$72.92155,900——
2020-05-21$11.32$72.53115,100——
2020-05-20$11.31$72.47165,400——
2020-05-19$11.18$71.64152,200——
2020-05-18$11.21$71.83125,200——
2020-05-15$11.24$72.0252,900——
2020-05-14$11.22$71.8967,100——
2020-05-13$11.32$72.2387,800——
2020-05-12$11.42$72.8691,700——
2020-05-11$11.41$72.80137,300——
2020-05-08$11.47$73.1841,200——
2020-05-07$11.42$72.8686,100——
2020-05-06$11.36$72.48109,500——
2020-05-05$11.35$72.42195,200——
2020-05-04$11.33$72.2975,700——
2020-05-01$11.35$72.42210,600——
2020-04-30$11.27$71.91124,400——
2020-04-29$11.20$71.46149,300——
2020-04-28$10.98$70.06175,400——
2020-04-27$10.95$69.87228,400——
2020-04-24$11.18$71.33125,800——
2020-04-23$11.39$72.67100,000——
2020-04-22$11.52$73.50121,400——
2020-04-21$11.52$73.50238,200——
2020-04-20$11.50$73.37148,600——
2020-04-17$11.58$73.88330,400——
2020-04-16$11.62$74.14304,900——
2020-04-15$11.86$75.67248,000——
2020-04-14$11.89$75.86321,100——
2020-04-13$11.88$75.49423,000——
2020-04-09$11.89$75.56310,100——
2020-04-08$11.29$71.74196,100——
2020-04-07$11.11$70.60298,900——
2020-04-06$11.07$70.35223,300——
2020-04-03$11.03$70.09146,900——
2020-04-02$11.03$70.09284,000——
2020-04-01$11.28$71.68358,300——
2020-03-31$11.45$72.76313,300——
2020-03-30$11.86$75.37243,900——
2020-03-27$11.54$73.33203,900——
2020-03-26$11.61$73.78382,200——
2020-03-25$11.11$70.60406,900——
2020-03-24$10.34$65.71461,000——
2020-03-23$9.64$61.26494,900——
2020-03-20$10.36$65.83371,800——
2020-03-19$9.83$62.47756,100——
2020-03-18$9.63$61.19745,800——
2020-03-17$11.10$70.54254,800——
2020-03-16$10.88$69.14399,800——
2020-03-13$11.65$73.73601,700——
2020-03-12$11.26$71.26939,800——
2020-03-11$12.29$77.78397,100——
2020-03-10$12.61$79.80283,200——
2020-03-09$12.77$80.81379,800——
2020-03-06$12.91$81.70240,300——
2020-03-05$12.79$80.94135,800——
2020-03-04$12.89$81.57169,500——
2020-03-03$12.84$81.26192,900——
2020-03-02$12.69$80.31159,700——
2020-02-28$12.55$79.42523,000——
2020-02-27$12.68$80.24307,200——
2020-02-26$12.80$81.00306,000——
2020-02-25$12.95$81.95216,600——
2020-02-24$12.94$81.89127,300——
2020-02-21$12.94$81.8995,100——
2020-02-20$12.98$82.14233,200——
2020-02-19$12.95$81.9553,500——
2020-02-18$12.86$81.38158,000——
2020-02-14$12.90$81.64131,100——
2020-02-13$12.94$81.8966,800——
2020-02-12$13.01$82.03120,700——
2020-02-11$12.98$81.8466,400——
2020-02-10$12.93$81.5275,900——
2020-02-07$12.89$81.27122,500——
2020-02-06$12.88$81.21116,800——
2020-02-05$12.91$81.40143,500——
2020-02-04$12.92$81.4652,600——
2020-02-03$12.89$81.27134,200——
2020-01-31$12.97$81.78153,700——
2020-01-30$12.94$81.59120,700——
2020-01-29$12.94$81.5979,100——
2020-01-28$12.86$81.08132,500——
2020-01-27$12.87$81.15147,500——
2020-01-24$12.85$81.02152,900——
2020-01-23$12.82$80.83141,700——
2020-01-22$12.68$79.95544,000——
2020-01-21$12.74$80.33103,000——
2020-01-17$12.65$79.76130,500——
2020-01-16$12.59$79.38219,500——
2020-01-15$12.61$79.51123,600——
2020-01-14$12.65$79.76128,800——
2020-01-13$12.68$79.63121,100——
2020-01-10$12.61$79.19168,100——
2020-01-09$12.62$79.26127,500——
2020-01-08$12.67$79.57187,300——
2020-01-07$12.60$79.1392,200——
2020-01-06$12.53$78.69123,700——
2020-01-03$12.47$78.31168,200——
2020-01-02$12.41$77.94192,900——