Invesco Municipal Opportunity Trust (VMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.96 | 10.05 | 9.96 | 10.04 | 10.04 | 162,300 |
| 25 Jul 2024 | 9.90 | 9.95 | 9.89 | 9.94 | 9.94 | 150,800 |
| 24 Jul 2024 | 9.93 | 9.95 | 9.83 | 9.88 | 9.88 | 173,800 |
| 23 Jul 2024 | 9.95 | 9.97 | 9.93 | 9.97 | 9.97 | 121,500 |
| 22 Jul 2024 | 9.88 | 9.93 | 9.86 | 9.93 | 9.93 | 187,500 |
| 19 Jul 2024 | 9.90 | 9.90 | 9.81 | 9.87 | 9.87 | 207,600 |
| 18 Jul 2024 | 10.08 | 10.08 | 9.84 | 9.88 | 9.88 | 354,500 |
| 17 Jul 2024 | 10.16 | 10.18 | 10.00 | 10.05 | 10.05 | 207,600 |
| 16 Jul 2024 | 10.20 | 10.23 | 10.14 | 10.16 | 10.16 | 97,900 |
| 16 Jul 2024 | 0.063 Dividend | |||||
| 15 Jul 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 10.16 | 195,300 |
| 12 Jul 2024 | 10.26 | 10.27 | 10.25 | 10.26 | 10.20 | 145,000 |
| 11 Jul 2024 | 10.23 | 10.27 | 10.21 | 10.25 | 10.19 | 143,200 |
| 10 Jul 2024 | 10.15 | 10.19 | 10.15 | 10.19 | 10.13 | 120,700 |
| 09 Jul 2024 | 10.14 | 10.15 | 10.09 | 10.15 | 10.09 | 146,800 |
| 08 Jul 2024 | 10.14 | 10.16 | 10.07 | 10.13 | 10.07 | 205,700 |
| 05 Jul 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 10.06 | 78,800 |
| 03 Jul 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 10.00 | 63,400 |
| 02 Jul 2024 | 10.10 | 10.10 | 10.04 | 10.05 | 9.99 | 112,600 |
| 01 Jul 2024 | 10.04 | 10.10 | 10.01 | 10.05 | 9.99 | 208,100 |
| 28 Jun 2024 | 10.15 | 10.15 | 10.08 | 10.08 | 10.02 | 122,700 |
| 27 Jun 2024 | 10.09 | 10.11 | 10.06 | 10.11 | 10.05 | 118,200 |
| 26 Jun 2024 | 10.01 | 10.06 | 9.95 | 10.05 | 9.99 | 241,700 |
| 25 Jun 2024 | 10.03 | 10.05 | 9.98 | 10.02 | 9.96 | 253,300 |
| 24 Jun 2024 | 9.99 | 10.01 | 9.95 | 9.98 | 9.92 | 111,500 |
| 21 Jun 2024 | 10.06 | 10.06 | 9.92 | 9.94 | 9.88 | 168,700 |
| 20 Jun 2024 | 10.03 | 10.03 | 9.95 | 10.00 | 9.94 | 117,800 |
| 18 Jun 2024 | 9.99 | 10.03 | 9.97 | 10.01 | 9.95 | 137,300 |
| 18 Jun 2024 | 0.063 Dividend | |||||
| 17 Jun 2024 | 10.03 | 10.06 | 10.01 | 10.03 | 9.91 | 193,000 |
| 14 Jun 2024 | 10.06 | 10.06 | 10.01 | 10.03 | 9.91 | 153,300 |
| 13 Jun 2024 | 9.99 | 10.02 | 9.98 | 10.00 | 9.88 | 141,100 |
| 12 Jun 2024 | 10.01 | 10.04 | 9.94 | 9.94 | 9.82 | 149,200 |
| 11 Jun 2024 | 9.94 | 9.97 | 9.85 | 9.88 | 9.76 | 147,100 |
| 10 Jun 2024 | 9.89 | 9.94 | 9.87 | 9.93 | 9.81 | 214,100 |
| 07 Jun 2024 | 9.87 | 9.87 | 9.82 | 9.85 | 9.73 | 104,600 |
| 06 Jun 2024 | 9.87 | 9.94 | 9.87 | 9.94 | 9.82 | 139,200 |
| 05 Jun 2024 | 9.77 | 9.90 | 9.74 | 9.85 | 9.73 | 286,100 |
| 04 Jun 2024 | 9.79 | 9.82 | 9.72 | 9.73 | 9.61 | 255,700 |
| 03 Jun 2024 | 9.81 | 9.83 | 9.72 | 9.74 | 9.62 | 224,400 |
| 31 May 2024 | 9.80 | 9.84 | 9.74 | 9.77 | 9.65 | 103,500 |
| 30 May 2024 | 9.78 | 9.79 | 9.73 | 9.75 | 9.63 | 151,600 |
| 29 May 2024 | 9.86 | 9.88 | 9.70 | 9.73 | 9.61 | 221,500 |
| 28 May 2024 | 9.99 | 9.99 | 9.82 | 9.86 | 9.74 | 278,500 |
| 24 May 2024 | 9.61 | 9.99 | 9.57 | 9.95 | 9.83 | 470,600 |
| 23 May 2024 | 9.57 | 9.61 | 9.48 | 9.57 | 9.45 | 444,500 |
| 22 May 2024 | 9.57 | 9.57 | 9.53 | 9.54 | 9.42 | 199,200 |
| 21 May 2024 | 9.60 | 9.63 | 9.55 | 9.57 | 9.45 | 136,600 |
| 20 May 2024 | 9.57 | 9.60 | 9.57 | 9.58 | 9.46 | 138,000 |
| 17 May 2024 | 9.57 | 9.60 | 9.56 | 9.59 | 9.47 | 62,800 |
| 16 May 2024 | 9.68 | 9.68 | 9.55 | 9.57 | 9.45 | 130,100 |
| 15 May 2024 | 9.56 | 9.65 | 9.54 | 9.64 | 9.52 | 206,700 |
| 15 May 2024 | 0.039 Dividend | |||||
| 14 May 2024 | 9.59 | 9.60 | 9.55 | 9.59 | 9.43 | 189,500 |
| 13 May 2024 | 9.63 | 9.63 | 9.54 | 9.57 | 9.41 | 93,300 |
| 10 May 2024 | 9.63 | 9.63 | 9.57 | 9.59 | 9.43 | 90,000 |
| 09 May 2024 | 9.65 | 9.66 | 9.60 | 9.63 | 9.47 | 168,000 |
| 08 May 2024 | 9.58 | 9.64 | 9.57 | 9.63 | 9.47 | 122,300 |
| 07 May 2024 | 9.53 | 9.57 | 9.50 | 9.57 | 9.41 | 179,300 |
| 06 May 2024 | 9.43 | 9.47 | 9.42 | 9.45 | 9.29 | 183,400 |
| 03 May 2024 | 9.40 | 9.43 | 9.39 | 9.42 | 9.27 | 944,300 |
| 02 May 2024 | 9.36 | 9.36 | 9.30 | 9.35 | 9.20 | 101,900 |
| 01 May 2024 | 9.33 | 9.36 | 9.29 | 9.34 | 9.19 | 203,200 |
| 30 Apr 2024 | 9.32 | 9.32 | 9.25 | 9.28 | 9.13 | 124,500 |
| 29 Apr 2024 | 9.32 | 9.32 | 9.26 | 9.29 | 9.14 | 72,600 |
| 26 Apr 2024 | 9.27 | 9.29 | 9.25 | 9.27 | 9.12 | 113,400 |
| 25 Apr 2024 | 9.28 | 9.28 | 9.22 | 9.24 | 9.09 | 78,000 |
| 24 Apr 2024 | 9.36 | 9.36 | 9.29 | 9.32 | 9.17 | 182,400 |
| 23 Apr 2024 | 9.25 | 9.33 | 9.25 | 9.32 | 9.17 | 140,300 |
| 22 Apr 2024 | 9.28 | 9.33 | 9.24 | 9.25 | 9.10 | 118,900 |
| 19 Apr 2024 | 9.34 | 9.34 | 9.26 | 9.27 | 9.12 | 108,500 |
| 18 Apr 2024 | 9.30 | 9.32 | 9.26 | 9.27 | 9.12 | 87,500 |
| 17 Apr 2024 | 9.32 | 9.33 | 9.29 | 9.32 | 9.17 | 104,500 |
| 16 Apr 2024 | 9.29 | 9.33 | 9.25 | 9.29 | 9.14 | 152,600 |
| 15 Apr 2024 | 9.34 | 9.35 | 9.28 | 9.29 | 9.14 | 197,900 |
| 15 Apr 2024 | 0.039 Dividend | |||||
| 12 Apr 2024 | 9.40 | 9.45 | 9.37 | 9.44 | 9.25 | 112,600 |
| 11 Apr 2024 | 9.42 | 9.42 | 9.35 | 9.39 | 9.20 | 48,800 |
| 10 Apr 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.17 | 140,800 |
| 09 Apr 2024 | 9.55 | 9.55 | 9.49 | 9.51 | 9.32 | 71,500 |
| 08 Apr 2024 | 9.54 | 9.59 | 9.50 | 9.52 | 9.32 | 174,900 |
| 05 Apr 2024 | 9.56 | 9.56 | 9.49 | 9.50 | 9.31 | 93,000 |
| 04 Apr 2024 | 9.61 | 9.64 | 9.55 | 9.58 | 9.38 | 161,500 |
| 03 Apr 2024 | 9.52 | 9.58 | 9.49 | 9.56 | 9.36 | 160,300 |
| 02 Apr 2024 | 9.56 | 9.60 | 9.53 | 9.58 | 9.38 | 151,700 |
| 01 Apr 2024 | 9.72 | 9.74 | 9.55 | 9.59 | 9.39 | 235,600 |
| 28 Mar 2024 | 9.72 | 9.74 | 9.65 | 9.73 | 9.53 | 174,200 |
| 27 Mar 2024 | 9.71 | 9.74 | 9.67 | 9.70 | 9.50 | 94,700 |
| 26 Mar 2024 | 9.74 | 9.77 | 9.68 | 9.70 | 9.50 | 102,500 |
| 25 Mar 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.52 | 114,300 |
| 22 Mar 2024 | 9.80 | 9.80 | 9.73 | 9.75 | 9.55 | 205,900 |
| 21 Mar 2024 | 9.78 | 9.78 | 9.74 | 9.76 | 9.56 | 263,300 |
| 20 Mar 2024 | 9.73 | 9.75 | 9.71 | 9.74 | 9.54 | 238,000 |
| 19 Mar 2024 | 9.75 | 9.75 | 9.71 | 9.73 | 9.53 | 75,600 |
| 18 Mar 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.55 | 194,600 |
| 15 Mar 2024 | 9.65 | 9.68 | 9.64 | 9.67 | 9.47 | 90,600 |
| 14 Mar 2024 | 9.70 | 9.72 | 9.61 | 9.64 | 9.44 | 90,400 |
| 14 Mar 2024 | 0.039 Dividend | |||||
| 13 Mar 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.51 | 70,900 |
| 12 Mar 2024 | 9.77 | 9.78 | 9.71 | 9.72 | 9.48 | 106,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.