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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.81$95.49127,700——
2021-12-30$13.84$95.70119,600——
2021-12-29$13.74$95.0044,400——
2021-12-28$13.78$95.2858,200——
2021-12-27$13.75$95.0782,100——
2021-12-23$13.78$95.2883,300——
2021-12-22$13.75$95.0777,800——
2021-12-21$13.65$94.3869,000——
2021-12-20$13.69$94.66106,900——
2021-12-17$13.71$94.8066,300——
2021-12-16$13.64$94.3173,700——
2021-12-15$13.59$93.97125,400——
2021-12-14$13.58$93.9098,400——
2021-12-13$13.56$93.7691,300——
2021-12-10$13.61$93.7566,600——
2021-12-09$13.57$93.4753,500——
2021-12-08$13.56$93.4069,100——
2021-12-07$13.47$92.78121,800——
2021-12-06$13.38$92.1679,900——
2021-12-03$13.40$92.3070,800——
2021-12-02$13.44$92.5872,400——
2021-12-01$13.47$92.78119,300——
2021-11-30$13.47$92.7866,700——
2021-11-29$13.38$92.1699,300——
2021-11-26$13.34$91.8936,300——
2021-11-24$13.33$91.8259,200——
2021-11-23$13.32$91.7578,200——
2021-11-22$13.36$92.0264,000——
2021-11-19$13.39$92.2383,600——
2021-11-18$13.43$92.51109,900——
2021-11-17$13.49$92.9264,400——
2021-11-16$13.50$92.9988,700——
2021-11-15$13.53$93.2066,800——
2021-11-12$13.63$93.8844,500——
2021-11-11$13.60$93.31123,800——
2021-11-10$13.63$93.5276,100——
2021-11-09$13.73$94.2071,500——
2021-11-08$13.63$93.52139,100——
2021-11-05$13.72$94.14118,700——
2021-11-04$13.61$93.3888,300——
2021-11-03$13.65$93.66105,700——
2021-11-02$13.64$93.59121,200——
2021-11-01$13.60$93.31141,100——
2021-10-29$13.53$92.83131,300——
2021-10-28$13.32$91.3999,900——
2021-10-27$13.32$91.39101,200——
2021-10-26$13.35$91.60187,000——
2021-10-25$13.42$92.08109,300——
2021-10-22$13.46$92.3546,200——
2021-10-21$13.45$92.2862,200——
2021-10-20$13.55$92.9756,800——
2021-10-19$13.54$92.9086,500——
2021-10-18$13.57$93.1190,400——
2021-10-15$13.68$93.8644,800——
2021-10-14$13.67$93.79152,200——
2021-10-13$13.64$93.59115,400——
2021-10-12$13.54$92.5483,900——
2021-10-11$13.44$91.8577,900——
2021-10-08$13.48$92.1359,500——
2021-10-07$13.48$92.13125,900——
2021-10-06$13.58$92.81100,100——
2021-10-05$13.60$92.9551,500——
2021-10-04$13.62$93.08109,900——
2021-10-01$13.68$93.4995,900——
2021-09-30$13.69$93.56180,200——
2021-09-29$13.74$93.9083,700——
2021-09-28$13.70$93.63168,900——
2021-09-27$13.78$94.18106,300——
2021-09-24$13.81$94.3867,600——
2021-09-23$13.89$94.93105,300——
2021-09-22$14.01$95.75120,200——
2021-09-21$13.99$95.6181,100——
2021-09-20$13.95$95.34130,600——
2021-09-17$14.02$95.8274,300——
2021-09-16$14.01$95.75117,000——
2021-09-15$14.03$95.8990,100——
2021-09-14$13.91$95.07111,600——
2021-09-13$13.80$94.31133,900——
2021-09-10$13.93$94.84103,500——
2021-09-09$13.88$94.5079,400——
2021-09-08$13.89$94.5751,400——
2021-09-07$13.88$94.5073,700——
2021-09-03$13.91$94.7074,200——
2021-09-02$14.02$95.45121,700——
2021-09-01$14.04$95.59103,800——
2021-08-31$14.03$95.52189,600——
2021-08-30$14.01$95.38137,200——
2021-08-27$14.05$95.6684,800——
2021-08-26$13.96$95.04168,600——
2021-08-25$13.96$95.0479,300——
2021-08-24$13.92$94.77121,500——
2021-08-23$13.88$94.5087,400——
2021-08-20$13.82$94.0968,900——
2021-08-19$13.85$94.30124,800——
2021-08-18$13.86$94.36126,800——
2021-08-17$13.85$94.30137,300——
2021-08-16$13.78$93.8278,200——
2021-08-13$13.76$93.6874,400——
2021-08-12$13.79$93.53146,400——
2021-08-11$13.82$93.73103,200——
2021-08-10$13.76$93.3297,400——
2021-08-09$13.71$92.9852,100——
2021-08-06$13.68$92.7894,100——
2021-08-05$13.63$92.44144,000——
2021-08-04$13.64$92.5179,600——
2021-08-03$13.74$93.19105,700——
2021-08-02$13.64$92.5158,700——
2021-07-30$13.60$92.24118,500——
2021-07-29$13.63$92.44101,200——
2021-07-28$13.59$92.17111,300——
2021-07-27$13.54$91.83111,900——
2021-07-26$13.51$91.63137,400——
2021-07-23$13.45$91.2287,300——
2021-07-22$13.36$90.61113,300——
2021-07-21$13.40$90.88122,700——
2021-07-20$13.45$91.22141,500——
2021-07-19$13.41$90.95155,200——
2021-07-16$13.54$91.83157,100——
2021-07-15$13.63$92.4484,000——
2021-07-14$13.75$93.2598,600——
2021-07-13$13.83$93.80139,800——
2021-07-12$13.86$93.64115,900——
2021-07-09$13.83$93.44103,700——
2021-07-08$13.78$93.10144,000——
2021-07-07$13.75$92.9073,100——
2021-07-06$13.74$92.8361,600——
2021-07-02$13.74$92.8363,700——
2021-07-01$13.66$92.2974,000——
2021-06-30$13.60$91.88108,400——
2021-06-29$13.60$91.88102,900——
2021-06-28$13.59$91.8241,900——
2021-06-25$13.60$91.8863,600——
2021-06-24$13.59$91.8273,800——
2021-06-23$13.57$91.6856,100——
2021-06-22$13.54$91.48144,000——
2021-06-21$13.59$91.8234,800——
2021-06-18$13.58$91.7538,600——
2021-06-17$13.61$91.9597,300——
2021-06-16$13.51$91.28108,600——
2021-06-15$13.59$91.8271,500——
2021-06-14$13.56$91.6195,700——
2021-06-11$13.57$91.68103,900——
2021-06-10$13.65$91.8697,400——
2021-06-09$13.68$92.06149,700——
2021-06-08$13.72$92.3361,700——
2021-06-07$13.71$92.2691,900——
2021-06-04$13.79$92.8065,600——
2021-06-03$13.77$92.6789,900——
2021-06-02$13.76$92.60105,800——
2021-06-01$13.72$92.3393,700——
2021-05-28$13.67$91.99129,900——
2021-05-27$13.65$91.8676,600——
2021-05-26$13.60$91.5253,900——
2021-05-25$13.57$91.32107,900——
2021-05-24$13.45$90.51354,500——
2021-05-21$13.61$91.5959,000——
2021-05-20$13.58$91.39111,800——
2021-05-19$13.41$90.2465,100——
2021-05-18$13.37$89.97131,300——
2021-05-17$13.48$90.7190,200——
2021-05-14$13.51$90.9271,200——
2021-05-13$13.60$91.16116,900——
2021-05-12$13.61$91.22201,400——
2021-05-11$13.71$91.90144,900——
2021-05-10$13.71$91.9065,800——
2021-05-07$13.68$91.69122,000——
2021-05-06$13.64$91.4398,600——
2021-05-05$13.62$91.29126,800——
2021-05-04$13.50$90.4993,300——
2021-05-03$13.48$90.35117,400——
2021-04-30$13.49$90.42174,700——
2021-04-29$13.40$89.82122,200——
2021-04-28$13.49$90.42127,200——
2021-04-27$13.45$90.15122,400——
2021-04-26$13.49$90.42119,200——
2021-04-23$13.46$90.22109,500——
2021-04-22$13.39$89.75114,500——
2021-04-21$13.40$89.82111,000——
2021-04-20$13.41$89.88112,700——
2021-04-19$13.45$90.15117,000——
2021-04-16$13.42$89.95108,200——
2021-04-15$13.45$90.15181,300——
2021-04-14$13.43$90.02147,400——
2021-04-13$13.34$89.42199,700——
2021-04-12$13.29$88.72157,800——
2021-04-09$13.23$88.32109,200——
2021-04-08$13.26$88.52130,100——
2021-04-07$13.22$88.25187,600——
2021-04-06$13.22$88.25192,100——
2021-04-05$13.20$88.12157,800——
2021-04-01$13.23$88.32158,000——
2021-03-31$13.18$87.98118,400——
2021-03-30$13.23$88.3266,800——
2021-03-29$13.17$87.92106,600——
2021-03-26$13.09$87.3857,000——
2021-03-25$13.02$86.92107,600——
2021-03-24$13.05$87.12435,800——
2021-03-23$13.05$87.1291,900——
2021-03-22$13.02$86.92109,300——
2021-03-19$13.05$87.12100,600——
2021-03-18$13.05$87.1297,900——
2021-03-17$13.10$87.45101,700——
2021-03-16$13.15$87.78130,300——
2021-03-15$13.17$87.9263,400——
2021-03-12$13.13$87.65102,300——
2021-03-11$13.28$88.29111,200——
2021-03-10$13.30$88.42114,800——
2021-03-09$13.27$88.22106,700——
2021-03-08$13.13$87.29163,900——
2021-03-05$13.20$87.7686,600——
2021-03-04$13.17$87.56153,900——
2021-03-03$13.25$88.09170,500——
2021-03-02$13.32$88.56222,900——
2021-03-01$13.12$87.23221,100——
2021-02-26$13.01$86.50221,900——
2021-02-25$12.83$85.30210,600——
2021-02-24$13.00$86.43237,500——
2021-02-23$12.76$84.83259,000——
2021-02-22$12.87$85.57223,300——
2021-02-19$13.08$86.96301,400——
2021-02-18$13.14$87.36139,900——
2021-02-17$13.23$87.96112,600——
2021-02-16$13.19$87.69141,900——
2021-02-12$13.28$88.29121,900——
2021-02-11$13.34$88.69103,100——
2021-02-10$13.42$88.86105,800——
2021-02-09$13.37$88.53141,300——
2021-02-08$13.29$88.00174,100——
2021-02-05$13.17$87.21136,400——
2021-02-04$13.10$86.74137,300——
2021-02-03$13.10$86.74105,700——
2021-02-02$13.14$87.01110,200——
2021-02-01$13.13$86.94144,900——
2021-01-29$13.11$86.81125,200——
2021-01-28$13.11$86.81111,900——
2021-01-27$13.05$86.4182,300——
2021-01-26$13.01$86.15122,900——
2021-01-25$12.98$85.9577,400——
2021-01-22$12.96$85.8296,700——
2021-01-21$12.92$85.55182,200——
2021-01-20$12.88$85.29243,500——
2021-01-19$12.78$84.62147,100——
2021-01-15$12.81$84.8275,000——
2021-01-14$12.82$84.89117,600——
2021-01-13$12.88$84.93203,000——
2021-01-12$12.82$84.53133,000——
2021-01-11$12.80$84.40158,300——
2021-01-08$12.80$84.40112,700——
2021-01-07$12.77$84.2091,100——
2021-01-06$12.79$84.34158,400——
2021-01-05$12.92$85.1970,800——
2021-01-04$12.89$85.00147,800——