Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Trust for Investment Grade Municipals
(NY:
VGM
)
10.04
-0.02 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
7.262
7.271
7.229
7.251
187,274
+0.00(+0.00%)
Apr 28, 2011
7.240
7.251
7.212
7.251
109,818
+0.03(+0.38%)
Apr 27, 2011
7.212
7.240
7.162
7.223
138,923
+0.02(+0.23%)
Apr 26, 2011
7.184
7.207
7.168
7.206
217,995
+0.03(+0.46%)
Apr 25, 2011
7.162
7.184
7.140
7.173
448,876
-0.02(-0.23%)
Apr 21, 2011
7.201
7.218
7.190
7.190
149,184
-0.02(-0.23%)
Apr 20, 2011
7.212
7.223
7.168
7.207
133,699
+0.03(+0.38%)
Apr 19, 2011
7.157
7.179
7.146
7.179
113,765
+0.02(+0.31%)
Apr 18, 2011
7.168
7.190
7.140
7.157
198,490
-0.04(-0.54%)
Apr 15, 2011
7.129
7.195
7.113
7.195
141,429
+0.08(+1.08%)
Apr 14, 2011
7.129
7.146
7.080
7.118
169,121
-0.02(-0.23%)
Apr 13, 2011
7.207
7.223
7.118
7.135
223,969
-0.09(-1.22%)
Apr 12, 2011
7.218
7.240
7.129
7.223
164,877
-0.01(-0.15%)
Apr 11, 2011
7.322
7.350
7.218
7.234
142,303
-0.10(-1.35%)
Apr 08, 2011
7.377
7.377
7.311
7.333
169,340
-0.06(-0.82%)
Apr 07, 2011
7.377
7.399
7.355
7.394
93,638
+0.03(+0.45%)
Apr 06, 2011
7.388
7.405
7.355
7.361
165,826
-0.03(-0.37%)
Apr 05, 2011
7.416
7.416
7.388
7.388
132,569
-0.04(-0.52%)
Apr 04, 2011
7.399
7.438
7.377
7.427
564,738
+0.00(+0.00%)
Apr 01, 2011
7.410
7.427
7.388
7.427
219,108
+0.03(+0.37%)
Mar 31, 2011
7.421
7.421
7.388
7.399
92,798
+0.00(+0.00%)
Mar 30, 2011
7.383
7.421
7.383
7.399
120,412
-0.01(-0.07%)
Mar 29, 2011
7.427
7.427
7.361
7.405
204,370
-0.04(-0.59%)
Mar 28, 2011
7.355
7.449
7.328
7.449
252,318
+0.12(+1.65%)
Mar 25, 2011
7.311
7.328
7.267
7.328
76,836
+0.01(+0.15%)
Mar 24, 2011
7.311
7.339
7.273
7.317
188,934
-0.03(-0.45%)
Mar 23, 2011
7.223
7.350
7.212
7.350
232,652
+0.14(+1.91%)
Mar 22, 2011
7.190
7.218
7.181
7.212
184,689
+0.01(+0.08%)
Mar 21, 2011
7.201
7.218
7.173
7.207
196,047
+0.02(+0.23%)
Mar 18, 2011
7.151
7.195
7.151
7.190
186,851
+0.02(+0.31%)
Mar 17, 2011
7.140
7.179
7.124
7.168
256,067
+0.04(+0.54%)
Mar 16, 2011
7.085
7.140
7.058
7.129
214,551
+0.04(+0.62%)
Mar 15, 2011
7.019
7.085
7.019
7.085
143,197
+0.02(+0.23%)
Mar 14, 2011
7.085
7.085
7.036
7.069
124,046
-0.02(-0.23%)
Mar 11, 2011
7.063
7.096
7.008
7.085
146,835
+0.01(+0.08%)
Mar 10, 2011
7.102
7.107
7.063
7.080
198,036
-0.03(-0.39%)
Mar 09, 2011
7.129
7.173
7.107
7.107
119,467
-0.03(-0.39%)
Mar 08, 2011
7.085
7.135
7.063
7.135
140,586
+0.07(+0.93%)
Mar 07, 2011
7.091
7.102
7.019
7.069
248,888
-0.01(-0.08%)
Mar 04, 2011
7.135
7.135
7.058
7.074
195,439
-0.07(-0.93%)
Mar 03, 2011
7.151
7.168
7.102
7.140
332,416
-0.01(-0.15%)
Mar 02, 2011
7.113
7.168
7.113
7.151
191,375
+0.01(+0.15%)
Mar 01, 2011
7.113
7.173
7.080
7.140
334,992
+0.04(+0.54%)
Feb 28, 2011
7.118
7.151
7.085
7.102
262,768
+0.01(+0.08%)
Feb 25, 2011
7.113
7.118
7.058
7.096
144,808
+0.00(+0.00%)
Feb 24, 2011
7.085
7.129
7.063
7.096
147,138
+0.02(+0.31%)
Feb 23, 2011
7.069
7.124
7.063
7.074
240,477
+0.03(+0.47%)
Feb 22, 2011
7.107
7.129
7.030
7.041
460,036
-0.11(-1.54%)
Feb 18, 2011
7.223
7.223
7.102
7.151
227,500
-0.06(-0.76%)
Feb 17, 2011
7.146
7.218
7.129
7.207
223,878
+0.07(+1.00%)
Feb 16, 2011
7.074
7.140
7.074
7.135
231,816
+0.07(+1.01%)
Feb 15, 2011
7.113
7.140
7.047
7.063
304,507
-0.05(-0.70%)
Feb 14, 2011
7.212
7.212
7.107
7.113
291,338
-0.09(-1.22%)
Feb 11, 2011
7.184
7.273
7.184
7.201
189,701
-0.05(-0.68%)
Feb 10, 2011
7.229
7.267
7.184
7.251
127,752
-0.02(-0.30%)
Feb 09, 2011
7.218
7.273
7.193
7.273
202,746
+0.07(+0.92%)
Feb 08, 2011
7.240
7.262
7.184
7.207
293,500
-0.06(-0.76%)
Feb 07, 2011
7.240
7.267
7.213
7.262
145,204
+0.03(+0.38%)
Feb 04, 2011
7.212
7.256
7.195
7.234
194,005
+0.01(+0.08%)
Feb 03, 2011
7.267
7.267
7.195
7.229
136,985
-0.02(-0.30%)
Feb 02, 2011
7.223
7.256
7.212
7.251
172,337
+0.04(+0.61%)
Feb 01, 2011
7.207
7.234
7.168
7.207
180,780
+0.01(+0.15%)
Jan 31, 2011
7.190
7.207
7.162
7.195
215,270
+0.05(+0.69%)
Jan 28, 2011
7.085
7.146
7.080
7.146
143,380
+0.04(+0.62%)
Jan 27, 2011
7.102
7.124
7.052
7.102
243,908
+0.01(+0.08%)
Jan 26, 2011
7.102
7.162
7.091
7.096
328,751
-0.02(-0.23%)
Jan 25, 2011
7.063
7.124
7.047
7.113
281,697
+0.02(+0.31%)
Jan 24, 2011
7.025
7.135
7.014
7.091
378,395
+0.08(+1.10%)
Jan 21, 2011
6.898
7.058
6.898
7.014
399,442
+0.09(+1.27%)
Jan 20, 2011
6.871
6.926
6.788
6.926
431,367
+0.07(+1.04%)
Jan 19, 2011
6.926
6.937
6.777
6.854
485,586
-0.07(-0.95%)
Jan 18, 2011
6.777
6.920
6.728
6.920
442,144
+0.13(+1.86%)
Jan 14, 2011
6.854
6.871
6.623
6.794
713,822
-0.10(-1.44%)
Jan 13, 2011
6.981
6.981
6.848
6.893
545,133
-0.11(-1.57%)
Jan 12, 2011
7.113
7.113
7.003
7.003
309,497
-0.13(-1.85%)
Jan 11, 2011
7.201
7.229
7.135
7.135
198,494
-0.07(-0.92%)
Jan 10, 2011
7.284
7.284
7.190
7.201
228,735
-0.07(-0.91%)
Jan 07, 2011
7.289
7.308
7.234
7.267
151,787
+0.00(+0.04%)
Jan 06, 2011
7.344
7.350
7.256
7.264
199,587
-0.10(-1.31%)
Jan 05, 2011
7.344
7.361
7.278
7.361
154,308
+0.02(+0.34%)
Jan 04, 2011
7.295
7.399
7.289
7.336
201,736
+0.01(+0.19%)
Jan 03, 2011
7.350
7.355
7.258
7.322
250,578
-0.03(-0.37%)
Dec 31, 2010
7.218
7.350
7.217
7.350
309,629
+0.18(+2.53%)
Dec 30, 2010
7.195
7.201
7.157
7.168
309,637
-0.01(-0.08%)
Dec 29, 2010
7.162
7.212
7.118
7.173
234,170
-0.02(-0.23%)
Dec 28, 2010
7.107
7.201
7.096
7.190
575,311
+0.08(+1.16%)
Dec 27, 2010
6.942
7.168
6.942
7.107
396,558
-0.04(-0.54%)
Dec 23, 2010
7.195
7.223
7.129
7.146
274,756
-0.04(-0.61%)
Dec 22, 2010
7.179
7.195
7.140
7.190
340,627
+0.06(+0.85%)
Dec 21, 2010
7.229
7.229
7.102
7.129
450,476
-0.08(-1.15%)
Dec 20, 2010
7.460
7.460
7.118
7.212
456,734
-0.22(-2.96%)
Dec 17, 2010
7.438
7.531
7.388
7.432
248,865
+0.01(+0.15%)
Dec 16, 2010
7.240
7.427
7.229
7.421
268,825
+0.17(+2.35%)
Dec 15, 2010
7.030
7.262
7.030
7.251
442,250
+0.12(+1.70%)
Dec 14, 2010
7.107
7.157
6.970
7.129
666,005
-0.09(-1.22%)
Dec 13, 2010
7.251
7.311
7.124
7.218
520,023
-0.19(-2.53%)
Dec 10, 2010
7.432
7.449
7.366
7.405
306,478
-0.10(-1.39%)
Dec 09, 2010
7.570
7.570
7.432
7.509
275,890
-0.07(-0.88%)
Dec 08, 2010
7.542
7.603
7.432
7.575
154,061
+0.03(+0.44%)
Dec 07, 2010
7.625
7.647
7.439
7.542
297,696
-0.15(-1.93%)
Dec 06, 2010
7.779
7.779
7.575
7.691
218,246
-0.02(-0.28%)
Dec 03, 2010
7.658
7.774
7.652
7.713
208,584
+0.09(+1.15%)
Dec 02, 2010
7.801
7.840
7.589
7.625
322,430
-0.16(-2.05%)
Dec 01, 2010
7.928
7.994
7.774
7.785
298,597
-0.12(-1.53%)
Nov 30, 2010
7.917
7.983
7.906
7.906
203,890
+0.01(+0.07%)
Nov 29, 2010
7.845
7.900
7.840
7.900
119,500
+0.06(+0.77%)
Nov 26, 2010
7.790
7.848
7.790
7.840
71,690
+0.07(+0.85%)
Nov 24, 2010
7.702
7.774
7.774
7.774
194,234
+0.07(+0.93%)
Nov 23, 2010
7.663
7.707
7.636
7.702
237,198
+0.04(+0.50%)
Nov 22, 2010
7.608
7.680
7.608
7.663
304,115
+0.07(+0.90%)
Nov 19, 2010
7.559
7.691
7.537
7.595
252,905
+0.03(+0.41%)
Nov 18, 2010
7.559
7.603
7.350
7.564
339,310
-0.05(-0.65%)
Nov 17, 2010
7.515
7.619
7.432
7.614
380,486
+0.10(+1.32%)
Nov 16, 2010
7.361
7.531
7.030
7.515
1,108,273
+0.15(+2.09%)
Nov 15, 2010
7.801
7.801
7.355
7.361
727,240
-0.42(-5.38%)
Nov 12, 2010
7.763
7.906
7.724
7.779
390,189
-0.08(-0.98%)
Nov 11, 2010
7.906
7.911
7.625
7.856
752,041
-0.18(-2.26%)
Nov 10, 2010
8.148
8.219
7.917
8.038
398,688
-0.16(-1.95%)
Nov 09, 2010
8.357
8.385
8.181
8.197
278,173
-0.17(-2.04%)
Nov 08, 2010
8.385
8.396
8.341
8.368
209,683
-0.01(-0.07%)
Nov 05, 2010
8.357
8.390
8.341
8.374
127,890
+0.03(+0.33%)
Nov 04, 2010
8.330
8.357
8.308
8.346
131,118
+0.03(+0.40%)
Nov 03, 2010
8.297
8.319
8.286
8.313
144,410
+0.00(+0.00%)
Nov 02, 2010
8.302
8.313
8.280
8.313
139,707
+0.04(+0.47%)
Nov 01, 2010
8.258
8.302
8.253
8.275
154,484
+0.01(+0.13%)
Oct 29, 2010
8.291
8.291
8.225
8.264
246,498
+0.01(+0.07%)
Oct 28, 2010
8.280
8.286
8.230
8.258
160,903
+0.00(+0.00%)
Oct 27, 2010
8.247
8.258
8.219
8.258
157,654
-0.01(-0.07%)
Oct 25, 2010
8.269
8.286
8.225
8.264
202,715
-0.01(-0.07%)
Oct 22, 2010
8.253
8.269
8.203
8.269
139,277
+0.05(+0.60%)
Oct 21, 2010
8.203
8.269
8.203
8.219
138,726
+0.01(+0.13%)
Oct 20, 2010
8.203
8.236
8.181
8.208
222,988
+0.01(+0.07%)
Oct 19, 2010
8.148
8.230
8.148
8.203
220,265
+0.02(+0.27%)
Oct 18, 2010
8.181
8.186
8.126
8.181
152,626
+0.03(+0.41%)
Oct 15, 2010
8.230
8.242
8.148
8.148
157,621
-0.06(-0.67%)
Oct 14, 2010
8.264
8.264
8.203
8.203
134,329
-0.03(-0.40%)
Oct 13, 2010
8.313
8.330
8.230
8.236
173,327
-0.12(-1.45%)
Oct 12, 2010
8.330
8.357
8.297
8.357
229,148
+0.03(+0.33%)
Oct 11, 2010
8.319
8.357
8.302
8.330
118,355
+0.03(+0.40%)
Oct 08, 2010
8.297
8.335
8.291
8.297
217,922
+0.00(+0.00%)
Oct 07, 2010
8.280
8.308
8.280
8.297
150,037
+0.01(+0.13%)
Oct 06, 2010
8.275
8.286
8.269
8.286
188,505
+0.02(+0.20%)
Oct 05, 2010
8.280
8.297
8.269
8.269
304,237
+0.01(+0.13%)
Oct 04, 2010
8.269
8.286
8.247
8.258
110,670
-0.03(-0.40%)
Oct 01, 2010
8.291
8.308
8.275
8.291
138,592
+0.00(+0.00%)
Sep 30, 2010
8.308
8.308
8.253
8.291
159,844
+0.05(+0.60%)
Sep 29, 2010
8.291
8.291
8.203
8.242
183,872
-0.04(-0.53%)
Sep 28, 2010
8.264
8.297
8.247
8.286
97,832
+0.01(+0.07%)
Sep 27, 2010
8.280
8.291
8.242
8.280
165,019
+0.00(+0.00%)
Sep 24, 2010
8.264
8.286
8.242
8.280
208,519
+0.04(+0.47%)
Sep 23, 2010
8.208
8.242
8.197
8.242
162,596
+0.03(+0.40%)
Sep 22, 2010
8.203
8.219
8.170
8.208
131,949
+0.03(+0.40%)
Sep 21, 2010
8.208
8.214
8.145
8.175
113,718
-0.03(-0.34%)
Sep 20, 2010
8.104
8.203
8.104
8.203
123,370
+0.07(+0.81%)
Sep 17, 2010
8.137
8.148
8.049
8.137
133,688
+0.12(+1.51%)
Sep 15, 2010
8.197
8.214
7.961
8.016
3,087
-0.18(-2.15%)
Sep 14, 2010
8.247
8.264
8.186
8.192
144,944
-0.06(-0.73%)
Sep 13, 2010
8.208
8.258
8.203
8.253
188,749
-0.01(-0.07%)
Sep 10, 2010
8.264
8.275
8.230
8.258
151,679
-0.01(-0.13%)
Sep 09, 2010
8.230
8.269
8.219
8.269
156,015
+0.04(+0.54%)
Sep 08, 2010
8.264
8.269
8.219
8.225
103,557
-0.04(-0.47%)
Sep 07, 2010
8.258
8.280
8.236
8.264
198,819
+0.01(+0.07%)
Sep 03, 2010
8.297
8.308
8.242
8.258
121,345
-0.03(-0.32%)
Sep 02, 2010
8.335
8.335
8.280
8.285
137,302
-0.03(-0.34%)
Sep 01, 2010
8.341
8.357
8.313
8.313
130,100
-0.02(-0.20%)
Aug 31, 2010
8.357
8.357
8.297
8.330
203,360
+0.02(+0.20%)
Aug 30, 2010
8.297
8.324
8.291
8.313
80,712
-0.01(-0.07%)
Aug 27, 2010
8.319
8.319
8.275
8.319
108,717
+0.03(+0.33%)
Aug 26, 2010
8.280
8.324
8.275
8.291
209,084
+0.02(+0.27%)
Aug 25, 2010
8.286
8.319
8.247
8.269
215,646
-0.02(-0.20%)
Aug 24, 2010
8.269
8.297
8.247
8.286
109,201
+0.00(+0.00%)
Aug 23, 2010
8.236
8.302
8.230
8.286
139,962
+0.09(+1.14%)
Aug 20, 2010
8.203
8.236
8.192
8.192
105,711
-0.01(-0.13%)
Aug 19, 2010
8.264
8.264
8.181
8.203
161,263
-0.05(-0.60%)
Aug 18, 2010
8.275
8.286
8.231
8.253
174,675
-0.02(-0.20%)
Aug 17, 2010
8.286
8.286
8.242
8.269
232,955
+0.01(+0.13%)
Aug 16, 2010
8.280
8.313
8.247
8.258
238,695
-0.04(-0.46%)
Aug 13, 2010
8.297
8.308
8.247
8.297
110,883
+0.03(+0.40%)
Aug 12, 2010
8.297
8.319
8.264
8.264
129,541
-0.02(-0.20%)
Aug 11, 2010
8.302
8.324
8.258
8.280
85,887
-0.07(-0.79%)
Aug 10, 2010
8.330
8.346
8.291
8.346
114,472
+0.02(+0.20%)
Aug 09, 2010
8.335
8.341
8.308
8.330
122,382
-0.01(-0.13%)
Aug 06, 2010
8.341
8.341
8.275
8.341
88,799
+0.04(+0.46%)
Aug 05, 2010
8.280
8.330
8.275
8.302
142,699
+0.02(+0.27%)
Aug 04, 2010
8.297
8.341
8.258
8.280
132,647
-0.01(-0.07%)
Aug 03, 2010
8.242
8.286
8.225
8.286
179,741
+0.04(+0.47%)
Aug 02, 2010
8.203
8.253
8.197
8.247
183,465
+0.02(+0.20%)
Jul 30, 2010
8.230
8.230
8.109
8.230
159,341
+0.12(+1.47%)
Jul 29, 2010
8.115
8.159
8.087
8.111
212,954
+0.03(+0.36%)
Jul 28, 2010
8.087
8.115
8.054
8.082
176,148
+0.01(+0.07%)
Jul 27, 2010
8.131
8.131
8.043
8.076
200,243
-0.02(-0.27%)
Jul 26, 2010
8.170
8.170
8.098
8.098
233,285
-0.08(-0.94%)
Jul 23, 2010
8.120
8.175
8.082
8.175
163,415
+0.06(+0.75%)
Jul 22, 2010
8.076
8.115
8.043
8.115
152,755
+0.06(+0.75%)
Jul 21, 2010
8.082
8.115
8.043
8.054
152,560
-0.01(-0.14%)
Jul 20, 2010
8.027
8.098
8.027
8.065
161,726
+0.00(+0.00%)
Jul 19, 2010
7.988
8.076
7.988
8.065
167,255
+0.07(+0.94%)
Jul 16, 2010
7.990
8.038
7.983
7.990
117,725
+0.01(+0.17%)
Jul 15, 2010
7.961
8.021
7.961
7.977
84,221
-0.02(-0.21%)
Jul 14, 2010
8.005
8.005
7.977
7.994
70,288
-0.02(-0.21%)
Jul 13, 2010
8.038
8.038
7.957
8.010
125,060
-0.02(-0.21%)
Jul 12, 2010
8.043
8.071
8.027
8.027
213,216
-0.03(-0.41%)
Jul 09, 2010
8.060
8.060
7.977
8.060
146,045
+0.06(+0.76%)
Jul 08, 2010
7.988
7.999
7.966
7.999
109,671
+0.02(+0.28%)
Jul 07, 2010
7.972
7.999
7.928
7.977
188,760
+0.02(+0.21%)
Jul 06, 2010
7.939
7.966
7.906
7.961
180,987
+0.04(+0.56%)
Jul 02, 2010
7.917
7.933
7.895
7.917
79,802
+0.02(+0.21%)
Jul 01, 2010
7.900
7.911
7.895
7.900
125,396
-0.01(-0.14%)
Jun 30, 2010
7.900
7.911
7.878
7.911
183,755
+0.02(+0.21%)
Jun 29, 2010
7.939
7.939
7.851
7.895
146,748
-0.02(-0.21%)
Jun 25, 2010
7.911
7.917
7.834
7.911
106,639
+0.07(+0.91%)
Jun 24, 2010
7.840
7.851
7.829
7.840
338,184
-0.01(-0.07%)
Jun 23, 2010
7.829
7.845
7.801
7.845
153,630
+0.04(+0.49%)
Jun 22, 2010
7.807
7.829
7.790
7.807
158,785
-0.01(-0.07%)
Jun 21, 2010
7.812
7.818
7.785
7.812
132,603
+0.02(+0.28%)
Jun 18, 2010
7.790
7.796
7.763
7.790
126,200
+0.03(+0.43%)
Jun 17, 2010
7.774
7.781
7.752
7.757
95,091
+0.01(+0.14%)
Jun 16, 2010
7.801
7.801
7.746
7.746
158,740
-0.06(-0.71%)
Jun 15, 2010
7.829
7.829
7.774
7.801
122,248
-0.01(-0.07%)
Jun 14, 2010
7.845
7.845
7.768
7.807
181,394
-0.04(-0.49%)
Jun 11, 2010
7.801
7.856
7.801
7.845
101,208
-0.01(-0.14%)
Jun 10, 2010
7.845
7.856
7.829
7.856
124,555
+0.03(+0.42%)
Jun 09, 2010
7.851
7.867
7.823
7.823
143,320
-0.01(-0.14%)
Jun 08, 2010
7.818
7.840
7.796
7.834
107,297
+0.01(+0.07%)
Jun 07, 2010
7.818
7.840
7.807
7.829
164,340
+0.02(+0.21%)
Jun 04, 2010
7.812
7.823
7.785
7.812
164,959
+0.00(+0.00%)
Jun 03, 2010
7.829
7.834
7.779
7.812
151,668
+0.00(+0.00%)
Jun 02, 2010
7.812
7.823
7.785
7.812
106,075
+0.02(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.