VKI - Invesco Advantage Municipal Income Trust II

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201810.5810.5810.4210.4910.49125,800
Sep 19, 201810.5910.5910.4610.4810.48140,700
Sep 18, 201810.4110.4910.3310.4710.4797,700
Sep 17, 201810.4910.5010.3710.4410.44170,900
Sep 14, 201810.5810.6310.5310.5310.5390,600
Sep 13, 201810.7210.7210.6310.6310.6371,500
Sep 13, 20180.049 Dividend
Sep 12, 201810.7710.7810.7110.7110.66127,000
Sep 11, 201810.7410.7810.7410.7710.7250,900
Sep 10, 201810.8110.8110.7410.7410.69136,300
Sep 07, 201810.8010.8210.7610.7910.7464,200
Sep 06, 201810.8010.8110.7710.7810.7343,800
Sep 05, 201810.7710.8110.7510.8110.76118,000
Sep 04, 201810.8010.8410.7910.7910.74101,100
Aug 31, 201810.8310.8510.8010.8010.7589,700
Aug 30, 201810.7310.7910.7310.7910.7470,700
Aug 29, 201810.8310.8410.7310.7310.68111,500
Aug 28, 201810.8010.8310.8010.8310.7845,900
Aug 27, 201810.7710.8310.7710.8110.7640,600
Aug 24, 201810.8010.8410.8010.8110.7649,700
Aug 23, 201810.8310.8410.7610.8310.78113,600
Aug 22, 201810.8010.8110.7510.8010.7566,000
Aug 21, 201810.7410.8010.7010.7910.74192,700
Aug 20, 201810.6810.7410.6810.7310.6855,900
Aug 17, 201810.6710.7410.6710.7110.66153,900
Aug 16, 201810.7810.7910.6910.7110.6683,600
Aug 15, 201810.7510.7910.7310.7510.7077,200
Aug 14, 201810.7310.7610.7310.7410.6949,500
Aug 13, 201810.6710.7610.6510.7410.6986,000
Aug 13, 20180.052 Dividend
Aug 10, 201810.6810.7510.6810.7510.6533,100
Aug 09, 201810.6910.7310.6810.7010.6067,000
Aug 08, 201810.6910.7410.6810.6810.5851,400
Aug 07, 201810.7310.7410.6910.6910.5959,400
Aug 06, 201810.6310.7510.6310.7210.6287,200
Aug 03, 201810.6310.7110.6210.6910.5990,900
Aug 02, 201810.6610.6810.6110.6110.51122,500
Aug 01, 201810.6010.6810.6010.6810.5868,800
Jul 31, 201810.6610.6710.5910.6210.5295,600
Jul 30, 201810.6010.6110.5510.5810.48109,500
Jul 27, 201810.7010.7010.6010.6010.5093,900
Jul 26, 201810.6810.7010.6410.6410.5458,100
Jul 25, 201810.7710.7710.6610.6610.5664,400
Jul 24, 201810.7010.7210.6810.7210.6288,300
Jul 23, 201810.7110.7610.7010.7110.6175,500
Jul 20, 201810.7110.7210.7010.7110.6125,200
Jul 19, 201810.7510.7510.6810.7110.61105,600
Jul 18, 201810.7310.7410.6810.7010.6083,800
Jul 17, 201810.7210.7510.6810.7110.6190,900
Jul 16, 201810.7410.7410.6810.7110.6186,500
Jul 16, 20180.052 Dividend
Jul 13, 201810.6910.7610.6810.7410.59101,500
Jul 12, 201810.6210.7310.6210.7310.5878,000
Jul 11, 201810.6310.6910.6310.6810.53107,400
Jul 10, 201810.6310.7310.6110.6710.52137,200
Jul 09, 201810.6510.7010.6110.6310.4846,200
Jul 06, 201810.7710.7710.6510.6510.5053,400
Jul 05, 201810.6810.7210.6810.7010.5570,000
Jul 03, 201810.6910.7710.6910.6910.5444,300
Jul 02, 201810.7010.7410.6710.6810.5388,000
Jun 29, 201810.7010.7210.6610.6610.5157,400
Jun 28, 201810.6610.6910.6010.6810.5392,400
Jun 27, 201810.6410.6410.5910.6310.48101,000
Jun 26, 201810.6310.6310.5710.6110.4689,200
Jun 25, 201810.6510.6510.5810.6110.4698,100
Jun 22, 201810.6710.6710.6010.6510.5064,300
Jun 21, 201810.6910.7210.6110.6310.4858,100
Jun 20, 201810.6510.6910.6210.6410.4975,900
Jun 19, 201810.6310.6810.5510.6610.51112,500
Jun 18, 201810.5610.6010.5210.6010.45108,500
Jun 15, 201810.5610.6110.5210.5910.4490,900
Jun 14, 201810.5510.6110.5310.5810.43124,000
Jun 13, 201810.6210.6410.5510.5610.4162,300
Jun 12, 201810.6510.6610.6210.6410.4995,300
Jun 12, 20180.052 Dividend
Jun 11, 201810.6810.6910.6510.6610.46102,000
Jun 08, 201810.5610.6810.5610.6610.4689,300
Jun 07, 201810.6310.6410.5710.6410.44125,400
Jun 06, 201810.5910.6810.5910.6410.4468,700
Jun 05, 201810.7310.7310.6910.6910.4957,600
Jun 04, 201810.7710.7710.7010.7110.5129,700
Jun 01, 201810.7710.7710.6710.7410.54121,500
May 31, 201810.8010.8010.7310.7410.54141,800
May 30, 201810.5610.7710.5610.7310.53219,500
May 29, 201810.6210.6410.6010.6410.4497,700
May 25, 201810.6210.6210.5610.5610.3654,100
May 24, 201810.5710.6110.5510.5910.3982,800
May 23, 201810.5710.5710.5010.5410.3463,100
May 22, 201810.5210.5410.4810.5410.3467,300
May 21, 201810.5310.5310.4810.5210.3266,600
May 18, 201810.4810.4910.4610.4910.2961,900
May 17, 201810.5210.5310.4610.4610.2668,900
May 16, 201810.5410.5410.4610.5410.34140,100
May 15, 201810.5210.5210.4810.4910.2996,000
May 14, 201810.6110.6110.4910.5310.33144,900
May 14, 20180.052 Dividend
May 11, 201810.6310.6310.5910.6110.3659,700
May 10, 201810.6310.6410.5710.6110.3690,500
May 09, 201810.5610.6010.5610.5710.3242,700
May 08, 201810.5810.6110.5310.5510.30117,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...