VKI - Invesco Advantage Municipal Income Trust II

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201810.5210.5410.4710.4910.49101,500
Apr 19, 201810.5710.5710.4910.5210.5277,100
Apr 18, 201810.4910.5510.4910.5210.5271,100
Apr 17, 201810.5510.5910.5210.5410.5488,500
Apr 16, 201810.6210.6410.5610.5610.5683,000
Apr 16, 20180.052 Dividend
Apr 13, 201810.5910.6910.5910.6910.6499,500
Apr 12, 201810.6610.6710.5810.5910.5497,200
Apr 11, 201810.6910.6910.6510.6610.6163,900
Apr 10, 201810.7110.7110.6610.6710.6244,200
Apr 09, 201810.7010.7010.6710.6910.6429,900
Apr 06, 201810.6410.7110.6410.6910.6454,300
Apr 05, 201810.6310.6710.6310.6410.5961,000
Apr 04, 201810.6410.6510.6310.6410.5952,500
Apr 03, 201810.6510.6510.5910.5910.5474,700
Apr 02, 201810.6910.7010.6110.6410.5982,100
Mar 29, 201810.6510.6910.6110.6110.5667,900
Mar 28, 201810.6110.6510.5310.6210.57108,100
Mar 27, 201810.5710.6110.5410.6010.55110,900
Mar 26, 201810.5410.6210.4910.6210.57182,400
Mar 23, 201810.5710.5710.5010.5510.50110,200
Mar 22, 201810.5610.5710.5210.5610.5149,300
Mar 21, 201810.6010.6010.5110.5710.5283,400
Mar 20, 201810.5710.6010.5610.5910.5467,100
Mar 19, 201810.6510.6510.5710.5910.5460,000
Mar 16, 201810.7210.7210.6310.6610.6191,600
Mar 15, 201810.7010.7310.6710.7310.68120,600
Mar 14, 201810.7410.7710.6910.7010.6582,300
Mar 14, 20180.052 Dividend
Mar 13, 201810.8310.8310.7910.8110.7158,700
Mar 12, 201810.8110.8310.7810.8310.7318,700
Mar 09, 201810.7610.8410.7510.7810.6844,000
Mar 08, 201810.7810.8110.7610.7710.6735,300
Mar 07, 201810.7810.7910.7610.7810.6849,900
Mar 06, 201810.8210.8210.7610.7910.6962,200
Mar 05, 201810.8210.8510.7810.7810.6850,900
Mar 02, 201810.8910.8910.7810.7910.6987,900
Mar 01, 201810.8410.8810.8110.8410.7489,300
Feb 28, 201810.8910.8910.8310.8610.7672,500
Feb 27, 201810.9210.9410.7810.8310.7377,500
Feb 26, 201810.9110.9410.8610.8710.7758,700
Feb 23, 201810.9210.9210.8310.8810.7788,100
Feb 22, 201810.9210.9210.7810.8210.7294,900
Feb 21, 201810.8910.9010.8610.8810.7724,900
Feb 20, 201810.9010.9810.8310.8810.77146,700
Feb 16, 201810.9510.9710.9410.9510.8484,200
Feb 15, 201810.9411.0010.9110.9510.8468,000
Feb 14, 201810.9710.9810.9510.9610.8585,900
Feb 14, 20180.055 Dividend
Feb 13, 201810.9611.0210.9411.0110.85101,100
Feb 12, 201811.0011.0010.8810.9410.78111,700
Feb 09, 201810.9310.9610.8510.9310.77118,400
Feb 08, 201810.9510.9710.9010.9210.7659,200
Feb 07, 201810.9211.0310.8810.9510.79169,300
Feb 06, 201810.8010.8910.7910.8410.68128,200
Feb 05, 201810.8810.8810.7810.7910.63125,300
Feb 02, 201810.8910.8910.7810.8610.70170,500
Feb 01, 201810.9010.9410.8410.8910.73129,100
Jan 31, 201810.9911.0210.9010.9010.74107,200
Jan 30, 201810.9710.9710.9010.9010.74186,300
Jan 29, 201811.0711.1010.9610.9810.82201,500
Jan 26, 201811.2211.2211.0811.1110.95178,100
Jan 25, 201811.1911.1911.1111.1410.98130,600
Jan 24, 201811.2511.2511.1411.1410.98116,500
Jan 23, 201811.2911.2911.2211.2211.06195,700
Jan 23, 20180.055 Dividend
Jan 22, 201811.2811.3111.2411.2911.07119,300
Jan 19, 201811.2911.2911.2111.2611.0485,000
Jan 18, 201811.2511.3011.2211.2511.03124,700
Jan 17, 201811.3111.3111.2311.2411.0299,200
Jan 16, 201811.3211.3311.2311.2411.02158,400
Jan 12, 201811.3211.3511.2711.2711.05149,600
Jan 11, 201811.2811.3511.2811.3311.1166,400
Jan 10, 201811.3511.3511.2711.2811.06140,000
Jan 09, 201811.4011.4011.3211.3411.12103,000
Jan 08, 201811.4611.4611.3511.3611.1478,000
Jan 05, 201811.3311.4311.2811.3711.15222,700
Jan 04, 201811.3811.4311.3311.3511.13181,400
Jan 03, 201811.4611.4911.3711.4111.19130,600
Jan 02, 201811.4111.4111.3111.3311.11119,900
Dec 29, 201711.3511.3811.3211.3811.16163,600
Dec 28, 201711.3411.3611.2911.3511.13180,800
Dec 27, 201711.2811.3711.2711.3711.15132,200
Dec 26, 201711.3211.3211.2611.2811.0687,500
Dec 22, 201711.1611.3011.1611.2711.05109,100
Dec 21, 201711.2311.3111.2211.2211.00192,500
Dec 20, 201711.2411.3011.1811.2311.01188,000
Dec 19, 201711.3111.3111.2011.2311.01209,100
Dec 18, 201711.2911.4211.2911.3111.09149,100
Dec 15, 201711.4911.4911.3311.3311.11123,600
Dec 14, 201711.4511.4511.3211.4111.19277,200
Dec 13, 201711.4811.4811.3511.4211.2091,800
Dec 12, 201711.4611.4811.4311.4411.22162,600
Dec 12, 20170.055 Dividend
Dec 11, 201711.5111.5811.4911.5311.2584,800
Dec 08, 201711.5211.5611.4911.5111.23116,300
Dec 07, 201711.4711.5911.4711.5711.29131,200
Dec 06, 201711.3111.5211.3111.4911.21157,500
Dec 05, 201711.2511.3711.2311.3211.05153,700
Dec 04, 201711.2511.3011.2011.3011.03170,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...