Invesco Municipal Opportunity Trust (VMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 9.41 | 9.51 | 9.37 | 9.44 | 9.44 | 101,700 |
| 23 Mar 2023 | 9.41 | 9.47 | 9.33 | 9.34 | 9.34 | 678,900 |
| 22 Mar 2023 | 9.43 | 9.46 | 9.34 | 9.41 | 9.41 | 169,500 |
| 21 Mar 2023 | 9.59 | 9.59 | 9.38 | 9.38 | 9.38 | 56,800 |
| 20 Mar 2023 | 9.58 | 9.64 | 9.51 | 9.51 | 9.51 | 117,000 |
| 17 Mar 2023 | 9.52 | 9.59 | 9.47 | 9.58 | 9.58 | 94,700 |
| 16 Mar 2023 | 9.43 | 9.53 | 9.40 | 9.46 | 9.46 | 117,500 |
| 15 Mar 2023 | 9.45 | 9.45 | 9.29 | 9.43 | 9.43 | 253,900 |
| 14 Mar 2023 | 9.45 | 9.47 | 9.32 | 9.33 | 9.33 | 164,700 |
| 14 Mar 2023 | 0.038 Dividend | |||||
| 13 Mar 2023 | 9.45 | 9.50 | 9.41 | 9.46 | 9.42 | 131,500 |
| 10 Mar 2023 | 9.47 | 9.52 | 9.39 | 9.41 | 9.37 | 124,400 |
| 09 Mar 2023 | 9.40 | 9.46 | 9.38 | 9.45 | 9.41 | 120,500 |
| 08 Mar 2023 | 9.39 | 9.41 | 9.34 | 9.36 | 9.32 | 56,100 |
| 07 Mar 2023 | 9.38 | 9.39 | 9.36 | 9.36 | 9.32 | 66,500 |
| 06 Mar 2023 | 9.39 | 9.40 | 9.35 | 9.39 | 9.35 | 116,900 |
| 03 Mar 2023 | 9.37 | 9.41 | 9.35 | 9.36 | 9.32 | 77,700 |
| 02 Mar 2023 | 9.39 | 9.39 | 9.33 | 9.34 | 9.30 | 40,600 |
| 01 Mar 2023 | 9.44 | 9.47 | 9.40 | 9.40 | 9.36 | 66,500 |
| 28 Feb 2023 | 9.43 | 9.47 | 9.39 | 9.45 | 9.41 | 105,200 |
| 27 Feb 2023 | 9.40 | 9.43 | 9.38 | 9.40 | 9.36 | 76,800 |
| 24 Feb 2023 | 9.43 | 9.44 | 9.32 | 9.37 | 9.33 | 199,000 |
| 23 Feb 2023 | 9.50 | 9.51 | 9.42 | 9.44 | 9.40 | 75,400 |
| 22 Feb 2023 | 9.55 | 9.55 | 9.44 | 9.45 | 9.41 | 75,400 |
| 21 Feb 2023 | 9.60 | 9.60 | 9.45 | 9.50 | 9.46 | 104,400 |
| 17 Feb 2023 | 9.56 | 9.63 | 9.52 | 9.60 | 9.56 | 94,900 |
| 16 Feb 2023 | 9.85 | 9.86 | 9.59 | 9.59 | 9.55 | 185,200 |
| 15 Feb 2023 | 9.96 | 9.96 | 9.86 | 9.90 | 9.86 | 72,900 |
| 14 Feb 2023 | 10.02 | 10.02 | 9.91 | 9.94 | 9.90 | 62,700 |
| 14 Feb 2023 | 0.038 Dividend | |||||
| 13 Feb 2023 | 10.05 | 10.08 | 9.96 | 10.01 | 9.93 | 51,200 |
| 10 Feb 2023 | 10.05 | 10.08 | 9.96 | 9.99 | 9.91 | 81,600 |
| 09 Feb 2023 | 10.10 | 10.17 | 10.01 | 10.01 | 9.93 | 67,800 |
| 08 Feb 2023 | 10.11 | 10.12 | 10.07 | 10.08 | 10.00 | 109,600 |
| 07 Feb 2023 | 9.97 | 10.10 | 9.94 | 10.08 | 10.00 | 65,200 |
| 06 Feb 2023 | 10.01 | 10.04 | 9.93 | 9.93 | 9.85 | 213,000 |
| 03 Feb 2023 | 10.16 | 10.19 | 10.02 | 10.09 | 10.01 | 213,400 |
| 02 Feb 2023 | 10.09 | 10.19 | 10.09 | 10.18 | 10.10 | 147,100 |
| 01 Feb 2023 | 10.05 | 10.13 | 10.03 | 10.07 | 9.99 | 145,000 |
| 31 Jan 2023 | 10.01 | 10.07 | 9.99 | 10.05 | 9.97 | 245,100 |
| 30 Jan 2023 | 9.96 | 10.02 | 9.92 | 10.00 | 9.92 | 169,500 |
| 27 Jan 2023 | 10.00 | 10.02 | 9.96 | 9.99 | 9.91 | 110,500 |
| 26 Jan 2023 | 10.01 | 10.10 | 9.97 | 10.01 | 9.93 | 64,600 |
| 25 Jan 2023 | 10.04 | 10.08 | 9.97 | 10.03 | 9.95 | 156,900 |
| 24 Jan 2023 | 10.18 | 10.18 | 10.04 | 10.09 | 10.01 | 112,400 |
| 23 Jan 2023 | 10.06 | 10.14 | 10.04 | 10.11 | 10.03 | 123,200 |
| 20 Jan 2023 | 9.96 | 10.05 | 9.93 | 10.04 | 9.96 | 215,600 |
| 19 Jan 2023 | 9.91 | 10.02 | 9.91 | 9.92 | 9.84 | 189,100 |
| 18 Jan 2023 | 9.90 | 9.96 | 9.90 | 9.93 | 9.85 | 193,200 |
| 17 Jan 2023 | 9.91 | 9.94 | 9.85 | 9.86 | 9.78 | 125,500 |
| 13 Jan 2023 | 9.96 | 10.04 | 9.92 | 9.94 | 9.86 | 132,500 |
| 13 Jan 2023 | 0.039 Dividend | |||||
| 12 Jan 2023 | 9.98 | 10.09 | 9.97 | 10.03 | 9.91 | 96,200 |
| 11 Jan 2023 | 9.86 | 9.96 | 9.83 | 9.94 | 9.82 | 93,400 |
| 10 Jan 2023 | 9.80 | 9.87 | 9.80 | 9.85 | 9.74 | 55,600 |
| 09 Jan 2023 | 9.82 | 9.87 | 9.82 | 9.85 | 9.74 | 112,700 |
| 06 Jan 2023 | 9.66 | 9.79 | 9.65 | 9.78 | 9.67 | 120,500 |
| 05 Jan 2023 | 9.74 | 9.76 | 9.62 | 9.62 | 9.51 | 304,300 |
| 04 Jan 2023 | 9.85 | 9.95 | 9.80 | 9.83 | 9.72 | 197,400 |
| 03 Jan 2023 | 9.94 | 9.95 | 9.82 | 9.82 | 9.71 | 205,000 |
| 30 Dec 2022 | 9.64 | 9.91 | 9.62 | 9.91 | 9.79 | 811,600 |
| 29 Dec 2022 | 9.50 | 9.64 | 9.50 | 9.64 | 9.53 | 361,000 |
| 28 Dec 2022 | 9.33 | 9.49 | 9.33 | 9.48 | 9.37 | 377,900 |
| 27 Dec 2022 | 9.38 | 9.41 | 9.32 | 9.34 | 9.23 | 452,200 |
| 23 Dec 2022 | 9.43 | 9.43 | 9.37 | 9.38 | 9.27 | 245,500 |
| 22 Dec 2022 | 9.45 | 9.46 | 9.40 | 9.42 | 9.31 | 370,500 |
| 21 Dec 2022 | 9.49 | 9.49 | 9.44 | 9.45 | 9.34 | 214,800 |
| 20 Dec 2022 | 9.45 | 9.52 | 9.44 | 9.48 | 9.37 | 351,500 |
| 19 Dec 2022 | 9.48 | 9.53 | 9.45 | 9.47 | 9.36 | 366,100 |
| 16 Dec 2022 | 9.59 | 9.59 | 9.49 | 9.50 | 9.39 | 219,800 |
| 15 Dec 2022 | 9.63 | 9.68 | 9.54 | 9.60 | 9.49 | 387,700 |
| 14 Dec 2022 | 9.62 | 9.64 | 9.53 | 9.64 | 9.53 | 349,300 |
| 14 Dec 2022 | 0.039 Dividend | |||||
| 13 Dec 2022 | 9.72 | 9.79 | 9.60 | 9.63 | 9.48 | 267,300 |
| 12 Dec 2022 | 9.58 | 9.70 | 9.56 | 9.57 | 9.42 | 247,100 |
| 09 Dec 2022 | 9.65 | 9.71 | 9.57 | 9.58 | 9.43 | 186,100 |
| 08 Dec 2022 | 9.86 | 9.86 | 9.63 | 9.67 | 9.52 | 336,000 |
| 07 Dec 2022 | 9.81 | 9.90 | 9.77 | 9.86 | 9.71 | 170,100 |
| 06 Dec 2022 | 9.79 | 9.83 | 9.74 | 9.76 | 9.61 | 123,000 |
| 05 Dec 2022 | 9.74 | 9.79 | 9.63 | 9.78 | 9.63 | 407,300 |
| 02 Dec 2022 | 9.76 | 9.78 | 9.66 | 9.76 | 9.61 | 305,000 |
| 01 Dec 2022 | 9.86 | 9.91 | 9.71 | 9.76 | 9.61 | 325,700 |
| 30 Nov 2022 | 9.73 | 9.86 | 9.72 | 9.86 | 9.71 | 204,000 |
| 29 Nov 2022 | 9.62 | 9.76 | 9.59 | 9.69 | 9.54 | 257,700 |
| 28 Nov 2022 | 9.68 | 9.75 | 9.61 | 9.63 | 9.48 | 273,600 |
| 25 Nov 2022 | 9.68 | 9.75 | 9.68 | 9.68 | 9.53 | 51,700 |
| 23 Nov 2022 | 9.70 | 9.73 | 9.69 | 9.71 | 9.56 | 144,600 |
| 22 Nov 2022 | 9.56 | 9.68 | 9.53 | 9.67 | 9.52 | 238,700 |
| 21 Nov 2022 | 9.39 | 9.52 | 9.38 | 9.52 | 9.37 | 273,400 |
| 18 Nov 2022 | 9.35 | 9.41 | 9.32 | 9.39 | 9.24 | 330,900 |
| 17 Nov 2022 | 9.27 | 9.42 | 9.23 | 9.34 | 9.19 | 273,000 |
| 16 Nov 2022 | 9.15 | 9.34 | 9.11 | 9.33 | 9.18 | 303,200 |
| 15 Nov 2022 | 9.09 | 9.12 | 9.05 | 9.10 | 8.96 | 225,900 |
| 14 Nov 2022 | 9.05 | 9.10 | 8.99 | 9.00 | 8.86 | 219,100 |
| 14 Nov 2022 | 0.039 Dividend | |||||
| 11 Nov 2022 | 9.05 | 9.18 | 9.05 | 9.12 | 8.94 | 184,500 |
| 10 Nov 2022 | 8.93 | 9.05 | 8.85 | 9.04 | 8.86 | 246,500 |
| 09 Nov 2022 | 8.79 | 8.83 | 8.74 | 8.77 | 8.60 | 128,900 |
| 08 Nov 2022 | 8.79 | 8.85 | 8.76 | 8.79 | 8.62 | 269,800 |
| 07 Nov 2022 | 8.81 | 8.81 | 8.74 | 8.79 | 8.62 | 136,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
