Invesco Municipal Opportunity Trust (VMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 9.20 | 9.19 | 9.13 | 9.15 | 9.15 | 42,970 |
| 29 Nov 2023 | 9.10 | 9.16 | 9.06 | 9.16 | 9.16 | 235,100 |
| 28 Nov 2023 | 9.04 | 9.05 | 8.99 | 9.05 | 9.05 | 239,700 |
| 27 Nov 2023 | 9.02 | 9.07 | 8.99 | 9.02 | 9.02 | 215,500 |
| 24 Nov 2023 | 9.06 | 9.08 | 9.01 | 9.05 | 9.05 | 45,500 |
| 22 Nov 2023 | 9.07 | 9.07 | 9.01 | 9.04 | 9.04 | 99,200 |
| 21 Nov 2023 | 9.00 | 9.04 | 8.98 | 9.01 | 9.01 | 144,900 |
| 20 Nov 2023 | 8.95 | 9.00 | 8.88 | 8.99 | 8.99 | 179,600 |
| 17 Nov 2023 | 8.95 | 9.00 | 8.90 | 8.93 | 8.93 | 187,100 |
| 16 Nov 2023 | 8.90 | 8.96 | 8.86 | 8.94 | 8.94 | 217,000 |
| 15 Nov 2023 | 8.77 | 8.79 | 8.72 | 8.78 | 8.78 | 150,500 |
| 14 Nov 2023 | 8.71 | 8.79 | 8.70 | 8.78 | 8.78 | 150,600 |
| 14 Nov 2023 | 0.034 Dividend | |||||
| 13 Nov 2023 | 8.62 | 8.64 | 8.56 | 8.62 | 8.59 | 221,000 |
| 10 Nov 2023 | 8.60 | 8.63 | 8.59 | 8.63 | 8.60 | 258,100 |
| 09 Nov 2023 | 8.62 | 8.64 | 8.52 | 8.56 | 8.53 | 190,800 |
| 08 Nov 2023 | 8.60 | 8.61 | 8.55 | 8.60 | 8.57 | 345,200 |
| 07 Nov 2023 | 8.46 | 8.58 | 8.44 | 8.56 | 8.53 | 311,900 |
| 06 Nov 2023 | 8.47 | 8.54 | 8.35 | 8.44 | 8.41 | 175,200 |
| 03 Nov 2023 | 8.44 | 8.60 | 8.44 | 8.49 | 8.46 | 215,800 |
| 02 Nov 2023 | 8.30 | 8.38 | 8.30 | 8.37 | 8.34 | 181,800 |
| 01 Nov 2023 | 8.06 | 8.24 | 8.06 | 8.23 | 8.20 | 341,900 |
| 31 Oct 2023 | 8.05 | 8.06 | 8.01 | 8.06 | 8.03 | 208,800 |
| 30 Oct 2023 | 7.95 | 8.02 | 7.91 | 8.01 | 7.98 | 296,400 |
| 27 Oct 2023 | 7.96 | 7.98 | 7.89 | 7.97 | 7.94 | 260,100 |
| 26 Oct 2023 | 7.88 | 7.98 | 7.88 | 7.95 | 7.92 | 343,700 |
| 25 Oct 2023 | 7.93 | 7.95 | 7.86 | 7.88 | 7.85 | 202,000 |
| 24 Oct 2023 | 7.97 | 8.01 | 7.93 | 7.97 | 7.94 | 193,400 |
| 23 Oct 2023 | 7.99 | 8.00 | 7.91 | 7.93 | 7.90 | 337,300 |
| 20 Oct 2023 | 8.01 | 8.05 | 7.96 | 7.98 | 7.95 | 296,900 |
| 19 Oct 2023 | 8.05 | 8.05 | 7.99 | 8.04 | 8.01 | 204,000 |
| 18 Oct 2023 | 8.13 | 8.13 | 7.97 | 8.05 | 8.02 | 287,600 |
| 17 Oct 2023 | 8.23 | 8.23 | 8.10 | 8.15 | 8.12 | 297,400 |
| 16 Oct 2023 | 8.35 | 8.35 | 8.23 | 8.26 | 8.23 | 164,500 |
| 13 Oct 2023 | 8.31 | 8.35 | 8.30 | 8.34 | 8.31 | 257,600 |
| 13 Oct 2023 | 0.034 Dividend | |||||
| 12 Oct 2023 | 8.39 | 8.39 | 8.29 | 8.31 | 8.24 | 185,600 |
| 11 Oct 2023 | 8.38 | 8.40 | 8.34 | 8.37 | 8.30 | 180,500 |
| 10 Oct 2023 | 8.25 | 8.33 | 8.21 | 8.30 | 8.23 | 155,900 |
| 09 Oct 2023 | 8.20 | 8.24 | 8.16 | 8.24 | 8.17 | 129,800 |
| 06 Oct 2023 | 8.19 | 8.21 | 8.11 | 8.14 | 8.07 | 354,500 |
| 05 Oct 2023 | 8.29 | 8.32 | 8.20 | 8.24 | 8.17 | 134,300 |
| 04 Oct 2023 | 8.28 | 8.28 | 8.22 | 8.27 | 8.20 | 135,200 |
| 03 Oct 2023 | 8.21 | 8.22 | 8.14 | 8.22 | 8.15 | 224,200 |
| 02 Oct 2023 | 8.23 | 8.27 | 8.19 | 8.19 | 8.12 | 330,400 |
| 29 Sept 2023 | 8.32 | 8.34 | 8.23 | 8.23 | 8.16 | 341,200 |
| 28 Sept 2023 | 8.32 | 8.33 | 8.19 | 8.25 | 8.18 | 428,600 |
| 27 Sept 2023 | 8.37 | 8.40 | 8.32 | 8.32 | 8.25 | 327,800 |
| 26 Sept 2023 | 8.54 | 8.54 | 8.35 | 8.36 | 8.29 | 191,300 |
| 25 Sept 2023 | 8.58 | 8.61 | 8.53 | 8.53 | 8.46 | 146,900 |
| 22 Sept 2023 | 8.67 | 8.67 | 8.61 | 8.65 | 8.58 | 155,000 |
| 21 Sept 2023 | 8.72 | 8.73 | 8.63 | 8.63 | 8.56 | 174,500 |
| 20 Sept 2023 | 8.75 | 8.79 | 8.68 | 8.76 | 8.69 | 122,500 |
| 19 Sept 2023 | 8.75 | 8.75 | 8.68 | 8.72 | 8.65 | 163,500 |
| 18 Sept 2023 | 8.74 | 8.76 | 8.72 | 8.73 | 8.66 | 185,200 |
| 15 Sept 2023 | 8.83 | 8.83 | 8.74 | 8.75 | 8.68 | 229,800 |
| 14 Sept 2023 | 8.86 | 8.86 | 8.79 | 8.80 | 8.73 | 128,100 |
| 14 Sept 2023 | 0.034 Dividend | |||||
| 13 Sept 2023 | 8.85 | 8.88 | 8.82 | 8.85 | 8.75 | 214,900 |
| 12 Sept 2023 | 8.84 | 8.86 | 8.83 | 8.83 | 8.73 | 351,700 |
| 11 Sept 2023 | 8.89 | 8.89 | 8.85 | 8.86 | 8.76 | 128,900 |
| 08 Sept 2023 | 8.86 | 8.91 | 8.83 | 8.85 | 8.75 | 218,700 |
| 07 Sept 2023 | 8.99 | 8.99 | 8.90 | 8.90 | 8.79 | 151,900 |
| 06 Sept 2023 | 9.02 | 9.02 | 8.94 | 8.97 | 8.86 | 112,400 |
| 05 Sept 2023 | 9.01 | 9.03 | 8.98 | 8.98 | 8.87 | 185,800 |
| 01 Sept 2023 | 9.04 | 9.05 | 9.00 | 9.01 | 8.90 | 92,600 |
| 31 Aug 2023 | 9.06 | 9.08 | 9.01 | 9.04 | 8.93 | 195,200 |
| 30 Aug 2023 | 8.89 | 9.04 | 8.89 | 9.00 | 8.89 | 680,300 |
| 29 Aug 2023 | 9.01 | 9.07 | 8.99 | 9.05 | 8.94 | 191,700 |
| 28 Aug 2023 | 9.06 | 9.06 | 9.00 | 9.01 | 8.90 | 170,700 |
| 25 Aug 2023 | 9.06 | 9.06 | 9.01 | 9.05 | 8.94 | 78,200 |
| 24 Aug 2023 | 9.05 | 9.06 | 9.00 | 9.01 | 8.90 | 94,900 |
| 23 Aug 2023 | 9.12 | 9.14 | 9.06 | 9.06 | 8.95 | 90,700 |
| 22 Aug 2023 | 9.13 | 9.15 | 9.06 | 9.08 | 8.97 | 118,900 |
| 21 Aug 2023 | 9.18 | 9.18 | 9.04 | 9.06 | 8.95 | 97,900 |
| 18 Aug 2023 | 9.19 | 9.22 | 9.14 | 9.22 | 9.11 | 176,500 |
| 17 Aug 2023 | 9.23 | 9.23 | 9.14 | 9.18 | 9.07 | 170,600 |
| 16 Aug 2023 | 9.26 | 9.26 | 9.19 | 9.20 | 9.09 | 52,000 |
| 15 Aug 2023 | 9.29 | 9.29 | 9.23 | 9.26 | 9.15 | 95,100 |
| 14 Aug 2023 | 9.30 | 9.31 | 9.25 | 9.27 | 9.16 | 84,200 |
| 14 Aug 2023 | 0.036 Dividend | |||||
| 11 Aug 2023 | 9.35 | 9.36 | 9.30 | 9.33 | 9.18 | 81,800 |
| 10 Aug 2023 | 9.35 | 9.42 | 9.30 | 9.31 | 9.16 | 89,400 |
| 09 Aug 2023 | 9.34 | 9.35 | 9.31 | 9.33 | 9.18 | 111,300 |
| 08 Aug 2023 | 9.30 | 9.32 | 9.28 | 9.31 | 9.16 | 134,900 |
| 07 Aug 2023 | 9.29 | 9.29 | 9.21 | 9.28 | 9.13 | 222,200 |
| 04 Aug 2023 | 9.25 | 9.34 | 9.25 | 9.28 | 9.13 | 144,900 |
| 03 Aug 2023 | 9.35 | 9.35 | 9.24 | 9.25 | 9.11 | 186,600 |
| 02 Aug 2023 | 9.41 | 9.45 | 9.37 | 9.41 | 9.26 | 166,400 |
| 01 Aug 2023 | 9.49 | 9.53 | 9.44 | 9.45 | 9.30 | 185,100 |
| 31 Jul 2023 | 9.58 | 9.60 | 9.53 | 9.54 | 9.39 | 207,200 |
| 28 Jul 2023 | 9.54 | 9.61 | 9.45 | 9.52 | 9.37 | 288,000 |
| 27 Jul 2023 | 9.56 | 9.57 | 9.47 | 9.49 | 9.34 | 135,900 |
| 26 Jul 2023 | 9.56 | 9.57 | 9.52 | 9.55 | 9.40 | 114,400 |
| 25 Jul 2023 | 9.54 | 9.56 | 9.52 | 9.53 | 9.38 | 60,700 |
| 24 Jul 2023 | 9.55 | 9.57 | 9.53 | 9.55 | 9.40 | 72,200 |
| 21 Jul 2023 | 9.49 | 9.54 | 9.49 | 9.49 | 9.34 | 111,100 |
| 20 Jul 2023 | 9.52 | 9.55 | 9.46 | 9.49 | 9.34 | 125,000 |
| 19 Jul 2023 | 9.53 | 9.59 | 9.52 | 9.53 | 9.38 | 98,100 |
| 18 Jul 2023 | 9.50 | 9.56 | 9.47 | 9.51 | 9.36 | 66,100 |
| *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.