Invesco Municipal Opportunity Trust (VMO)
9.2600
-0.0200 (-0.22%)
NYSE · Last Trade: Apr 19th, 12:53 PM EDT
Historical Prices For Invesco Municipal Opportunity Trust (VMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 9.28 | 9.28 | 9.11 | 9.26 | 541,204 | 9.26 |
| 4/16/2025 | 9.24 | 9.28 | 9.14 | 9.28 | 456,866 | 9.28 |
| 4/15/2025 | 9.32 | 9.35 | 9.24 | 9.29 | 389,068 | 9.29 |
| 4/14/2025 | 9.20 | 9.32 | 9.07 | 9.32 | 572,460 | 9.32 |
| 4/11/2025 | 9.04 | 9.05 | 8.91 | 9.04 | 144,450 | 9.04 |
| 4/10/2025 | 9.14 | 9.16 | 8.96 | 9.05 | 306,731 | 9.05 |
| 4/09/2025 | 9.01 | 9.22 | 8.80 | 9.20 | 597,598 | 9.20 |
| 4/08/2025 | 9.30 | 9.35 | 8.98 | 9.01 | 363,803 | 9.01 |
| 4/07/2025 | 9.31 | 9.38 | 9.21 | 9.22 | 454,622 | 9.22 |
| 4/04/2025 | 9.57 | 9.62 | 9.42 | 9.46 | 368,219 | 9.46 |
| 4/03/2025 | 9.55 | 9.59 | 9.50 | 9.58 | 281,039 | 9.58 |
| 4/02/2025 | 9.55 | 9.55 | 9.51 | 9.54 | 181,654 | 9.54 |
| 4/01/2025 | 9.51 | 9.56 | 9.49 | 9.54 | 237,104 | 9.54 |
| 3/31/2025 | 9.50 | 9.50 | 9.40 | 9.49 | 354,970 | 9.49 |
| 3/28/2025 | 9.47 | 9.49 | 9.41 | 9.44 | 324,788 | 9.44 |
| 3/27/2025 | 9.46 | 9.47 | 9.40 | 9.45 | 177,801 | 9.45 |
| 3/26/2025 | 9.55 | 9.55 | 9.44 | 9.47 | 211,731 | 9.47 |
| 3/25/2025 | 9.67 | 9.67 | 9.53 | 9.55 | 183,454 | 9.55 |
| 3/24/2025 | 9.67 | 9.70 | 9.62 | 9.63 | 332,719 | 9.63 |
| 3/21/2025 | 9.56 | 9.62 | 9.50 | 9.62 | 274,778 | 9.62 |
| 3/20/2025 | 9.52 | 9.55 | 9.49 | 9.52 | 248,877 | 9.52 |
| 3/19/2025 | 9.48 | 9.49 | 9.41 | 9.47 | 389,213 | 9.47 |
| 3/18/2025 | 9.55 | 9.55 | 9.47 | 9.50 | 292,122 | 9.50 |
| 3/17/2025 | 9.58 | 9.58 | 9.51 | 9.53 | 172,037 | 9.53 |
| 3/14/2025 | 9.60 | 9.62 | 9.52 | 9.62 | 224,316 | 9.56 |
| 3/13/2025 | 9.61 | 9.61 | 9.53 | 9.59 | 270,214 | 9.53 |
| 3/12/2025 | 9.69 | 9.69 | 9.61 | 9.63 | 216,698 | 9.57 |
| 3/11/2025 | 9.75 | 9.75 | 9.66 | 9.67 | 242,575 | 9.61 |
| 3/10/2025 | 9.74 | 9.74 | 9.70 | 9.73 | 216,598 | 9.67 |
| 3/07/2025 | 9.84 | 9.84 | 9.72 | 9.74 | 183,702 | 9.68 |
| 3/06/2025 | 9.81 | 9.81 | 9.76 | 9.80 | 179,478 | 9.74 |
| 3/05/2025 | 9.88 | 9.88 | 9.77 | 9.82 | 189,461 | 9.76 |
| 3/04/2025 | 9.88 | 9.89 | 9.80 | 9.85 | 222,504 | 9.79 |
| 3/03/2025 | 9.93 | 9.94 | 9.86 | 9.91 | 229,257 | 9.85 |
| 2/28/2025 | 9.94 | 9.94 | 9.86 | 9.93 | 176,802 | 9.86 |
| 2/27/2025 | 9.88 | 9.89 | 9.83 | 9.89 | 213,534 | 9.83 |
| 2/26/2025 | 9.88 | 9.89 | 9.84 | 9.87 | 177,668 | 9.81 |
| 2/25/2025 | 9.86 | 9.87 | 9.84 | 9.87 | 184,099 | 9.81 |
| 2/24/2025 | 9.85 | 9.85 | 9.76 | 9.82 | 281,669 | 9.76 |
| 2/21/2025 | 9.85 | 9.85 | 9.78 | 9.83 | 192,514 | 9.77 |
| 2/20/2025 | 9.87 | 9.89 | 9.79 | 9.82 | 254,809 | 9.76 |
| 2/19/2025 | 9.80 | 9.85 | 9.77 | 9.82 | 207,981 | 9.76 |
| 2/18/2025 | 9.82 | 9.82 | 9.78 | 9.81 | 219,314 | 9.75 |
| 2/14/2025 | 9.82 | 9.88 | 9.81 | 9.88 | 213,350 | 9.75 |
| 2/13/2025 | 9.78 | 9.78 | 9.71 | 9.77 | 202,890 | 9.64 |
| 2/12/2025 | 9.71 | 9.77 | 9.67 | 9.72 | 302,179 | 9.59 |
| 2/11/2025 | 9.83 | 9.83 | 9.79 | 9.83 | 221,867 | 9.70 |
| 2/10/2025 | 9.88 | 9.88 | 9.83 | 9.84 | 204,639 | 9.71 |
| 2/07/2025 | 9.88 | 9.88 | 9.81 | 9.84 | 270,982 | 9.71 |
| 2/06/2025 | 9.87 | 9.91 | 9.84 | 9.89 | 238,419 | 9.76 |
| 2/05/2025 | 9.84 | 9.92 | 9.81 | 9.87 | 312,329 | 9.74 |
| 2/04/2025 | 9.83 | 9.86 | 9.76 | 9.81 | 450,559 | 9.68 |
| 2/03/2025 | 9.84 | 9.84 | 9.77 | 9.81 | 208,547 | 9.68 |
| 1/31/2025 | 9.80 | 9.82 | 9.74 | 9.82 | 160,021 | 9.69 |
| 1/30/2025 | 9.75 | 9.77 | 9.73 | 9.77 | 142,518 | 9.64 |
| 1/29/2025 | 9.76 | 9.76 | 9.67 | 9.71 | 102,661 | 9.58 |
| 1/28/2025 | 9.72 | 9.74 | 9.68 | 9.72 | 170,294 | 9.59 |
| 1/27/2025 | 9.73 | 9.74 | 9.71 | 9.74 | 181,846 | 9.61 |
| 1/24/2025 | 9.72 | 9.72 | 9.66 | 9.69 | 233,672 | 9.57 |
| 1/23/2025 | 9.68 | 9.71 | 9.66 | 9.70 | 140,205 | 9.58 |
| 1/22/2025 | 9.72 | 9.73 | 9.68 | 9.71 | 302,486 | 9.58 |
| 1/21/2025 | 9.77 | 9.77 | 9.71 | 9.75 | 171,410 | 9.62 |