Invesco Municipal Opportunity Trust (VMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.34 | 9.34 | 9.26 | 9.27 | 9.27 | 108,500 |
| 18 Apr 2024 | 9.30 | 9.32 | 9.26 | 9.27 | 9.27 | 87,500 |
| 17 Apr 2024 | 9.32 | 9.33 | 9.29 | 9.32 | 9.32 | 104,500 |
| 16 Apr 2024 | 9.29 | 9.33 | 9.25 | 9.29 | 9.29 | 152,600 |
| 15 Apr 2024 | 9.34 | 9.35 | 9.28 | 9.29 | 9.29 | 197,900 |
| 15 Apr 2024 | 0.039 Dividend | |||||
| 12 Apr 2024 | 9.40 | 9.45 | 9.37 | 9.44 | 9.40 | 112,600 |
| 11 Apr 2024 | 9.42 | 9.42 | 9.35 | 9.39 | 9.35 | 48,800 |
| 10 Apr 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.32 | 140,800 |
| 09 Apr 2024 | 9.55 | 9.55 | 9.49 | 9.51 | 9.47 | 71,500 |
| 08 Apr 2024 | 9.54 | 9.59 | 9.50 | 9.52 | 9.48 | 174,900 |
| 05 Apr 2024 | 9.56 | 9.56 | 9.49 | 9.50 | 9.46 | 93,000 |
| 04 Apr 2024 | 9.61 | 9.64 | 9.55 | 9.58 | 9.54 | 161,500 |
| 03 Apr 2024 | 9.52 | 9.58 | 9.49 | 9.56 | 9.52 | 160,300 |
| 02 Apr 2024 | 9.56 | 9.60 | 9.53 | 9.58 | 9.54 | 151,700 |
| 01 Apr 2024 | 9.72 | 9.74 | 9.55 | 9.59 | 9.55 | 235,600 |
| 28 Mar 2024 | 9.72 | 9.74 | 9.65 | 9.73 | 9.69 | 174,200 |
| 27 Mar 2024 | 9.71 | 9.74 | 9.67 | 9.70 | 9.66 | 94,700 |
| 26 Mar 2024 | 9.74 | 9.77 | 9.68 | 9.70 | 9.66 | 102,500 |
| 25 Mar 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.68 | 114,300 |
| 22 Mar 2024 | 9.80 | 9.80 | 9.73 | 9.75 | 9.71 | 205,900 |
| 21 Mar 2024 | 9.78 | 9.78 | 9.74 | 9.76 | 9.72 | 263,300 |
| 20 Mar 2024 | 9.73 | 9.75 | 9.71 | 9.74 | 9.70 | 238,000 |
| 19 Mar 2024 | 9.75 | 9.75 | 9.71 | 9.73 | 9.69 | 75,600 |
| 18 Mar 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.71 | 194,600 |
| 15 Mar 2024 | 9.65 | 9.68 | 9.64 | 9.67 | 9.63 | 90,600 |
| 14 Mar 2024 | 9.70 | 9.72 | 9.61 | 9.64 | 9.60 | 90,400 |
| 14 Mar 2024 | 0.039 Dividend | |||||
| 13 Mar 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.67 | 70,900 |
| 12 Mar 2024 | 9.77 | 9.78 | 9.71 | 9.72 | 9.64 | 106,500 |
| 11 Mar 2024 | 9.80 | 9.80 | 9.75 | 9.77 | 9.69 | 81,600 |
| 08 Mar 2024 | 9.70 | 9.76 | 9.70 | 9.76 | 9.68 | 113,300 |
| 07 Mar 2024 | 9.72 | 9.72 | 9.65 | 9.68 | 9.60 | 138,700 |
| 06 Mar 2024 | 9.65 | 9.68 | 9.64 | 9.68 | 9.60 | 110,500 |
| 05 Mar 2024 | 9.67 | 9.68 | 9.61 | 9.64 | 9.56 | 99,800 |
| 04 Mar 2024 | 9.66 | 9.66 | 9.61 | 9.64 | 9.56 | 119,400 |
| 01 Mar 2024 | 9.62 | 9.64 | 9.57 | 9.63 | 9.55 | 75,600 |
| 29 Feb 2024 | 9.60 | 9.64 | 9.58 | 9.61 | 9.53 | 85,100 |
| 28 Feb 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.49 | 136,000 |
| 27 Feb 2024 | 9.55 | 9.57 | 9.49 | 9.50 | 9.42 | 130,300 |
| 26 Feb 2024 | 9.63 | 9.64 | 9.53 | 9.53 | 9.45 | 85,700 |
| 23 Feb 2024 | 9.62 | 9.66 | 9.60 | 9.63 | 9.55 | 118,200 |
| 22 Feb 2024 | 9.64 | 9.65 | 9.60 | 9.63 | 9.55 | 94,800 |
| 21 Feb 2024 | 9.61 | 9.65 | 9.61 | 9.62 | 9.54 | 112,000 |
| 20 Feb 2024 | 9.57 | 9.65 | 9.57 | 9.63 | 9.55 | 452,300 |
| 16 Feb 2024 | 9.63 | 9.64 | 9.60 | 9.63 | 9.55 | 56,700 |
| 15 Feb 2024 | 9.65 | 9.72 | 9.62 | 9.67 | 9.59 | 112,700 |
| 15 Feb 2024 | 0.039 Dividend | |||||
| 14 Feb 2024 | 9.59 | 9.66 | 9.59 | 9.63 | 9.51 | 209,600 |
| 13 Feb 2024 | 9.61 | 9.63 | 9.56 | 9.57 | 9.45 | 153,000 |
| 12 Feb 2024 | 9.67 | 9.69 | 9.64 | 9.69 | 9.57 | 121,200 |
| 09 Feb 2024 | 9.63 | 9.67 | 9.62 | 9.63 | 9.51 | 93,000 |
| 08 Feb 2024 | 9.65 | 9.65 | 9.61 | 9.63 | 9.51 | 158,100 |
| 07 Feb 2024 | 9.62 | 9.67 | 9.59 | 9.65 | 9.53 | 235,900 |
| 06 Feb 2024 | 9.51 | 9.61 | 9.51 | 9.60 | 9.48 | 147,700 |
| 05 Feb 2024 | 9.52 | 9.57 | 9.49 | 9.51 | 9.39 | 168,200 |
| 02 Feb 2024 | 9.56 | 9.60 | 9.53 | 9.58 | 9.46 | 183,400 |
| 01 Feb 2024 | 9.62 | 9.68 | 9.62 | 9.67 | 9.55 | 158,300 |
| 31 Jan 2024 | 9.60 | 9.67 | 9.55 | 9.56 | 9.44 | 227,000 |
| 30 Jan 2024 | 9.50 | 9.56 | 9.49 | 9.55 | 9.43 | 151,700 |
| 29 Jan 2024 | 9.40 | 9.49 | 9.40 | 9.48 | 9.36 | 108,900 |
| 26 Jan 2024 | 9.42 | 9.44 | 9.39 | 9.40 | 9.29 | 61,600 |
| 25 Jan 2024 | 9.45 | 9.47 | 9.42 | 9.45 | 9.34 | 187,100 |
| 24 Jan 2024 | 9.42 | 9.44 | 9.39 | 9.40 | 9.29 | 191,600 |
| 23 Jan 2024 | 9.37 | 9.41 | 9.35 | 9.37 | 9.26 | 218,300 |
| 22 Jan 2024 | 9.31 | 9.41 | 9.31 | 9.39 | 9.28 | 226,500 |
| 19 Jan 2024 | 9.30 | 9.31 | 9.16 | 9.30 | 9.19 | 204,000 |
| 18 Jan 2024 | 9.35 | 9.37 | 9.23 | 9.30 | 9.19 | 5,692,100 |
| 17 Jan 2024 | 9.42 | 9.42 | 9.30 | 9.33 | 9.22 | 240,500 |
| 16 Jan 2024 | 9.52 | 9.54 | 9.41 | 9.45 | 9.34 | 152,000 |
| 16 Jan 2024 | 0.034 Dividend | |||||
| 12 Jan 2024 | 9.59 | 9.59 | 9.52 | 9.55 | 9.40 | 143,800 |
| 11 Jan 2024 | 9.56 | 9.56 | 9.52 | 9.56 | 9.41 | 106,100 |
| 10 Jan 2024 | 9.62 | 9.63 | 9.53 | 9.56 | 9.41 | 164,300 |
| 09 Jan 2024 | 9.69 | 9.69 | 9.60 | 9.63 | 9.48 | 98,600 |
| 08 Jan 2024 | 9.67 | 9.69 | 9.60 | 9.68 | 9.53 | 185,100 |
| 05 Jan 2024 | 9.61 | 9.62 | 9.56 | 9.60 | 9.45 | 97,400 |
| 04 Jan 2024 | 9.63 | 9.63 | 9.57 | 9.61 | 9.46 | 157,700 |
| 03 Jan 2024 | 9.57 | 9.65 | 9.56 | 9.65 | 9.50 | 107,300 |
| 02 Jan 2024 | 9.60 | 9.60 | 9.55 | 9.59 | 9.44 | 119,100 |
| 29 Dec 2023 | 9.55 | 9.62 | 9.50 | 9.61 | 9.46 | 681,100 |
| 28 Dec 2023 | 9.58 | 9.60 | 9.50 | 9.55 | 9.40 | 380,900 |
| 27 Dec 2023 | 9.57 | 9.58 | 9.53 | 9.58 | 9.43 | 431,200 |
| 26 Dec 2023 | 9.53 | 9.53 | 9.49 | 9.51 | 9.36 | 363,300 |
| 22 Dec 2023 | 9.50 | 9.52 | 9.47 | 9.50 | 9.35 | 429,900 |
| 21 Dec 2023 | 9.54 | 9.62 | 9.42 | 9.48 | 9.33 | 604,800 |
| 20 Dec 2023 | 9.55 | 9.56 | 9.46 | 9.48 | 9.33 | 332,100 |
| 19 Dec 2023 | 9.52 | 9.55 | 9.47 | 9.53 | 9.38 | 400,600 |
| 18 Dec 2023 | 9.45 | 9.50 | 9.43 | 9.47 | 9.32 | 272,300 |
| 15 Dec 2023 | 9.51 | 9.53 | 9.44 | 9.45 | 9.30 | 313,400 |
| 14 Dec 2023 | 9.42 | 9.50 | 9.37 | 9.50 | 9.35 | 267,100 |
| 14 Dec 2023 | 0.034 Dividend | |||||
| 13 Dec 2023 | 9.28 | 9.38 | 9.20 | 9.38 | 9.20 | 266,100 |
| 12 Dec 2023 | 9.34 | 9.34 | 9.25 | 9.26 | 9.08 | 247,600 |
| 11 Dec 2023 | 9.35 | 9.38 | 9.30 | 9.34 | 9.16 | 215,800 |
| 08 Dec 2023 | 9.36 | 9.37 | 9.29 | 9.34 | 9.16 | 217,400 |
| 07 Dec 2023 | 9.31 | 9.41 | 9.29 | 9.37 | 9.19 | 325,600 |
| 06 Dec 2023 | 9.35 | 9.37 | 9.28 | 9.29 | 9.11 | 160,900 |
| 05 Dec 2023 | 9.34 | 9.36 | 9.32 | 9.33 | 9.15 | 150,300 |
| 04 Dec 2023 | 9.31 | 9.36 | 9.24 | 9.30 | 9.12 | 269,000 |
| *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.