Mail

VMO - Invesco Municipal Opportunity Trust

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	9.47	9.51	9.45	9.48	9.48	28,295
07 Jun 2023	9.49	9.49	9.40	9.41	9.41	47,000
06 Jun 2023	9.47	9.50	9.43	9.45	9.45	90,800
05 Jun 2023	9.42	9.45	9.37	9.44	9.44	73,600
02 Jun 2023	9.51	9.51	9.39	9.42	9.42	48,800
01 Jun 2023	9.44	9.51	9.39	9.47	9.47	88,800
31 May 2023	9.31	9.44	9.23	9.40	9.40	206,300
30 May 2023	9.16	9.28	9.16	9.26	9.26	116,100
26 May 2023	9.19	9.22	9.15	9.15	9.15	43,800
25 May 2023	9.08	9.21	9.08	9.17	9.17	212,800
24 May 2023	9.21	9.22	9.06	9.06	9.06	118,800
23 May 2023	9.21	9.24	9.20	9.22	9.22	108,300
22 May 2023	9.29	9.30	9.21	9.23	9.23	71,300
19 May 2023	9.31	9.34	9.27	9.27	9.27	146,100
18 May 2023	9.40	9.43	9.33	9.34	9.34	65,900
17 May 2023	9.42	9.50	9.38	9.39	9.39	90,400
16 May 2023	9.49	9.49	9.42	9.42	9.42	56,900
15 May 2023	9.48	9.51	9.44	9.49	9.49	103,300
12 May 2023	9.47	9.47	9.42	9.45	9.45	52,200
12 May 2023	0.036 Dividend
11 May 2023	9.56	9.56	9.46	9.48	9.44	62,800
10 May 2023	9.50	9.53	9.47	9.49	9.45	110,500
09 May 2023	9.54	9.57	9.45	9.47	9.43	135,300
08 May 2023	9.58	9.58	9.51	9.53	9.49	79,600
05 May 2023	9.50	9.61	9.50	9.58	9.54	137,000
04 May 2023	9.45	9.56	9.42	9.49	9.45	125,400
03 May 2023	9.45	9.48	9.43	9.43	9.39	82,200
02 May 2023	9.43	9.49	9.41	9.45	9.41	101,700
01 May 2023	9.53	9.59	9.45	9.46	9.42	139,600
28 Apr 2023	9.53	9.61	9.53	9.56	9.52	114,800
27 Apr 2023	9.58	9.58	9.52	9.52	9.48	86,200
26 Apr 2023	9.52	9.61	9.52	9.58	9.54	58,700
25 Apr 2023	9.48	9.52	9.44	9.49	9.45	167,400
24 Apr 2023	9.50	9.50	9.46	9.47	9.43	63,500
21 Apr 2023	9.43	9.53	9.42	9.50	9.46	146,300
20 Apr 2023	9.37	9.46	9.35	9.43	9.39	146,700
19 Apr 2023	9.43	9.46	9.37	9.39	9.35	149,300
18 Apr 2023	9.60	9.62	9.46	9.48	9.44	120,300
17 Apr 2023	9.66	9.70	9.58	9.62	9.58	102,900
14 Apr 2023	9.80	9.81	9.62	9.65	9.61	132,300
14 Apr 2023	0.036 Dividend
13 Apr 2023	9.78	9.85	9.78	9.78	9.71	54,400
12 Apr 2023	9.80	9.86	9.78	9.78	9.71	72,000
11 Apr 2023	9.74	9.81	9.73	9.80	9.73	77,300
10 Apr 2023	9.76	9.77	9.69	9.70	9.63	55,500
06 Apr 2023	9.79	9.86	9.74	9.79	9.72	92,500
05 Apr 2023	9.64	9.81	9.64	9.76	9.69	114,600
04 Apr 2023	9.65	9.74	9.64	9.66	9.59	56,900
03 Apr 2023	9.84	9.87	9.67	9.70	9.63	65,200
31 Mar 2023	9.73	9.84	9.69	9.81	9.74	98,200
30 Mar 2023	9.50	9.67	9.50	9.67	9.60	91,800
29 Mar 2023	9.49	9.52	9.45	9.47	9.40	116,300
28 Mar 2023	9.45	9.50	9.42	9.45	9.38	74,400
27 Mar 2023	9.45	9.56	9.41	9.42	9.35	106,000
24 Mar 2023	9.41	9.51	9.37	9.44	9.37	101,700
23 Mar 2023	9.41	9.47	9.33	9.34	9.27	678,900
22 Mar 2023	9.43	9.46	9.34	9.41	9.34	169,500
21 Mar 2023	9.59	9.59	9.38	9.38	9.31	56,800
20 Mar 2023	9.58	9.64	9.51	9.51	9.44	117,000
17 Mar 2023	9.52	9.59	9.47	9.58	9.51	94,700
16 Mar 2023	9.43	9.53	9.40	9.46	9.39	117,500
15 Mar 2023	9.45	9.45	9.29	9.43	9.36	253,900
14 Mar 2023	9.45	9.47	9.32	9.33	9.26	164,700
14 Mar 2023	0.038 Dividend
13 Mar 2023	9.45	9.50	9.41	9.46	9.35	131,500
10 Mar 2023	9.47	9.52	9.39	9.41	9.30	124,400
09 Mar 2023	9.40	9.46	9.38	9.45	9.34	120,500
08 Mar 2023	9.39	9.41	9.34	9.36	9.25	56,100
07 Mar 2023	9.38	9.39	9.36	9.36	9.25	66,500
06 Mar 2023	9.39	9.40	9.35	9.39	9.28	116,900
03 Mar 2023	9.37	9.41	9.35	9.36	9.25	77,700
02 Mar 2023	9.39	9.39	9.33	9.34	9.23	40,600
01 Mar 2023	9.44	9.47	9.40	9.40	9.29	66,500
28 Feb 2023	9.43	9.47	9.39	9.45	9.34	105,200
27 Feb 2023	9.40	9.43	9.38	9.40	9.29	76,800
24 Feb 2023	9.43	9.44	9.32	9.37	9.26	199,000
23 Feb 2023	9.50	9.51	9.42	9.44	9.33	75,400
22 Feb 2023	9.55	9.55	9.44	9.45	9.34	75,400
21 Feb 2023	9.60	9.60	9.45	9.50	9.39	104,400
17 Feb 2023	9.56	9.63	9.52	9.60	9.49	94,900
16 Feb 2023	9.85	9.86	9.59	9.59	9.48	185,200
15 Feb 2023	9.96	9.96	9.86	9.90	9.79	72,900
14 Feb 2023	10.02	10.02	9.91	9.94	9.83	62,700
14 Feb 2023	0.038 Dividend
13 Feb 2023	10.05	10.08	9.96	10.01	9.86	51,200
10 Feb 2023	10.05	10.08	9.96	9.99	9.84	81,600
09 Feb 2023	10.10	10.17	10.01	10.01	9.86	67,800
08 Feb 2023	10.11	10.12	10.07	10.08	9.93	109,600
07 Feb 2023	9.97	10.10	9.94	10.08	9.93	65,200
06 Feb 2023	10.01	10.04	9.93	9.93	9.78	213,000
03 Feb 2023	10.16	10.19	10.02	10.09	9.94	213,400
02 Feb 2023	10.09	10.19	10.09	10.18	10.03	147,100
01 Feb 2023	10.05	10.13	10.03	10.07	9.92	145,000
31 Jan 2023	10.01	10.07	9.99	10.05	9.90	245,100
30 Jan 2023	9.96	10.02	9.92	10.00	9.85	169,500
27 Jan 2023	10.00	10.02	9.96	9.99	9.84	110,500
26 Jan 2023	10.01	10.10	9.97	10.01	9.86	64,600
25 Jan 2023	10.04	10.08	9.97	10.03	9.88	156,900
24 Jan 2023	10.18	10.18	10.04	10.09	9.94	112,400
23 Jan 2023	10.06	10.14	10.04	10.11	9.96	123,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...