Invesco Municipal Opportunity Trust (VMO)
9.3300
+0.0600 (0.65%)
NYSE · Last Trade: Jul 4th, 8:05 PM EDT
Historical Prices For Invesco Municipal Opportunity Trust (VMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 9.28 | 9.33 | 9.27 | 9.33 | 111,132 | 9.33 |
| 7/02/2025 | 9.22 | 9.28 | 9.22 | 9.27 | 184,898 | 9.27 |
| 7/01/2025 | 9.13 | 9.25 | 9.13 | 9.25 | 177,423 | 9.25 |
| 6/30/2025 | 9.16 | 9.18 | 9.11 | 9.18 | 320,904 | 9.18 |
| 6/27/2025 | 9.14 | 9.14 | 9.07 | 9.10 | 234,689 | 9.10 |
| 6/26/2025 | 9.09 | 9.13 | 9.07 | 9.13 | 223,635 | 9.13 |
| 6/25/2025 | 9.07 | 9.09 | 9.05 | 9.06 | 177,582 | 9.06 |
| 6/24/2025 | 9.05 | 9.10 | 9.04 | 9.08 | 260,932 | 9.08 |
| 6/23/2025 | 9.05 | 9.08 | 9.04 | 9.05 | 132,188 | 9.05 |
| 6/20/2025 | 9.00 | 9.07 | 9.00 | 9.06 | 381,913 | 9.06 |
| 6/18/2025 | 9.06 | 9.08 | 9.00 | 9.00 | 211,310 | 9.00 |
| 6/17/2025 | 9.05 | 9.07 | 9.00 | 9.07 | 347,161 | 9.07 |
| 6/16/2025 | 9.09 | 9.09 | 9.05 | 9.07 | 335,979 | 9.01 |
| 6/13/2025 | 9.10 | 9.11 | 9.03 | 9.06 | 285,922 | 9.00 |
| 6/12/2025 | 9.13 | 9.15 | 9.10 | 9.11 | 337,519 | 9.05 |
| 6/11/2025 | 9.12 | 9.12 | 9.06 | 9.11 | 283,145 | 9.05 |
| 6/10/2025 | 9.07 | 9.10 | 9.05 | 9.07 | 207,481 | 9.01 |
| 6/09/2025 | 9.06 | 9.09 | 9.03 | 9.07 | 199,411 | 9.01 |
| 6/06/2025 | 9.08 | 9.09 | 9.03 | 9.03 | 227,786 | 8.97 |
| 6/05/2025 | 9.13 | 9.14 | 9.08 | 9.11 | 270,426 | 9.05 |
| 6/04/2025 | 9.13 | 9.14 | 9.09 | 9.12 | 336,789 | 9.06 |
| 6/03/2025 | 9.16 | 9.17 | 9.10 | 9.12 | 324,275 | 9.06 |
| 6/02/2025 | 9.19 | 9.19 | 9.14 | 9.17 | 189,955 | 9.11 |
| 5/30/2025 | 9.19 | 9.19 | 9.14 | 9.19 | 239,260 | 9.13 |
| 5/29/2025 | 9.13 | 9.17 | 9.11 | 9.17 | 256,767 | 9.11 |
| 5/28/2025 | 9.17 | 9.17 | 9.11 | 9.13 | 175,930 | 9.07 |
| 5/27/2025 | 9.13 | 9.19 | 9.11 | 9.19 | 302,887 | 9.13 |
| 5/23/2025 | 9.07 | 9.13 | 9.06 | 9.08 | 126,914 | 9.02 |
| 5/22/2025 | 9.12 | 9.12 | 9.05 | 9.10 | 232,006 | 9.04 |
| 5/21/2025 | 9.21 | 9.21 | 9.08 | 9.12 | 200,916 | 9.06 |
| 5/20/2025 | 9.26 | 9.26 | 9.20 | 9.23 | 198,468 | 9.17 |
| 5/19/2025 | 9.25 | 9.27 | 9.21 | 9.26 | 184,735 | 9.20 |
| 5/16/2025 | 9.35 | 9.37 | 9.30 | 9.34 | 107,671 | 9.28 |
| 5/15/2025 | 9.34 | 9.41 | 9.28 | 9.40 | 237,723 | 9.27 |
| 5/14/2025 | 9.41 | 9.42 | 9.28 | 9.30 | 271,410 | 9.17 |
| 5/13/2025 | 9.37 | 9.40 | 9.35 | 9.38 | 202,227 | 9.25 |
| 5/12/2025 | 9.47 | 9.47 | 9.36 | 9.37 | 434,678 | 9.24 |
| 5/09/2025 | 9.41 | 9.41 | 9.38 | 9.40 | 130,496 | 9.27 |
| 5/08/2025 | 9.40 | 9.45 | 9.36 | 9.37 | 134,498 | 9.24 |
| 5/07/2025 | 9.37 | 9.41 | 9.35 | 9.38 | 282,245 | 9.25 |
| 5/06/2025 | 9.35 | 9.38 | 9.31 | 9.35 | 224,729 | 9.22 |
| 5/05/2025 | 9.36 | 9.37 | 9.32 | 9.34 | 217,861 | 9.21 |
| 5/02/2025 | 9.42 | 9.42 | 9.35 | 9.38 | 208,553 | 9.25 |
| 5/01/2025 | 9.37 | 9.45 | 9.37 | 9.40 | 245,414 | 9.27 |
| 4/30/2025 | 9.30 | 9.36 | 9.28 | 9.35 | 308,661 | 9.22 |
| 4/29/2025 | 9.27 | 9.33 | 9.25 | 9.31 | 315,109 | 9.18 |
| 4/28/2025 | 9.30 | 9.33 | 9.23 | 9.28 | 409,168 | 9.15 |
| 4/25/2025 | 9.35 | 9.35 | 9.30 | 9.32 | 190,478 | 9.19 |
| 4/24/2025 | 9.24 | 9.26 | 9.17 | 9.25 | 389,476 | 9.12 |
| 4/23/2025 | 9.26 | 9.28 | 9.10 | 9.18 | 299,460 | 9.06 |
| 4/22/2025 | 9.20 | 9.22 | 9.12 | 9.16 | 290,480 | 9.04 |
| 4/21/2025 | 9.23 | 9.26 | 9.10 | 9.13 | 284,045 | 9.01 |
| 4/17/2025 | 9.28 | 9.28 | 9.11 | 9.26 | 541,204 | 9.13 |
| 4/16/2025 | 9.24 | 9.28 | 9.14 | 9.28 | 456,866 | 9.15 |
| 4/15/2025 | 9.32 | 9.35 | 9.24 | 9.29 | 389,068 | 9.10 |
| 4/14/2025 | 9.20 | 9.32 | 9.07 | 9.32 | 572,460 | 9.13 |
| 4/11/2025 | 9.04 | 9.05 | 8.91 | 9.04 | 144,450 | 8.86 |
| 4/10/2025 | 9.14 | 9.16 | 8.96 | 9.05 | 306,731 | 8.87 |
| 4/09/2025 | 9.01 | 9.22 | 8.80 | 9.20 | 597,598 | 9.01 |
| 4/08/2025 | 9.30 | 9.35 | 8.98 | 9.01 | 363,803 | 8.83 |
| 4/07/2025 | 9.31 | 9.38 | 9.21 | 9.22 | 454,622 | 9.03 |