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 Advantage Muni Income Trust II
(NY:
VKI
)
8.490
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024
8.540
8.540
8.470
8.490
160,123
-0.00(-0.06%)
May 16, 2024
8.510
8.520
8.470
8.495
184,921
-0.02(-0.18%)
May 15, 2024
8.490
8.525
8.490
8.510
161,537
+0.03(+0.35%)
May 14, 2024
8.470
8.490
8.460
8.480
183,017
+0.02(+0.24%)
May 13, 2024
8.570
8.570
8.455
8.460
182,101
-0.10(-1.17%)
May 10, 2024
8.690
8.690
8.510
8.560
405,673
+0.02(+0.23%)
May 09, 2024
8.590
8.590
8.530
8.540
117,572
-0.04(-0.47%)
May 08, 2024
8.550
8.580
8.530
8.580
79,859
+0.05(+0.59%)
May 07, 2024
8.490
8.535
8.490
8.530
467,905
+0.07(+0.83%)
May 06, 2024
8.460
8.470
8.425
8.460
131,499
+0.01(+0.12%)
May 03, 2024
8.400
8.460
8.380
8.450
126,386
+0.10(+1.20%)
May 02, 2024
8.290
8.350
8.289
8.350
78,707
+0.05(+0.60%)
May 01, 2024
8.290
8.325
8.275
8.300
105,543
+0.03(+0.36%)
Apr 30, 2024
8.270
8.280
8.250
8.270
224,813
+0.01(+0.12%)
Apr 29, 2024
8.250
8.280
8.240
8.260
140,985
+0.03(+0.36%)
Apr 26, 2024
8.210
8.235
8.200
8.230
281,071
+0.07(+0.86%)
Apr 25, 2024
8.200
8.200
8.140
8.160
67,387
-0.07(-0.85%)
Apr 24, 2024
8.230
8.240
8.190
8.230
100,082
+0.01(+0.12%)
Apr 23, 2024
8.170
8.235
8.170
8.220
73,524
+0.05(+0.61%)
Apr 22, 2024
8.190
8.210
8.160
8.170
108,981
-0.02(-0.24%)
Apr 19, 2024
8.220
8.240
8.190
8.190
88,203
+0.00(+0.00%)
Apr 18, 2024
8.200
8.210
8.165
8.190
219,719
+0.00(+0.00%)
Apr 17, 2024
8.200
8.200
8.160
8.190
69,227
+0.01(+0.12%)
Apr 16, 2024
8.170
8.190
8.140
8.180
136,078
+0.01(+0.12%)
Apr 15, 2024
8.200
8.300
8.160
8.170
136,784
-0.10(-1.21%)
Apr 12, 2024
8.290
8.290
8.255
8.270
55,091
+0.01(+0.12%)
Apr 11, 2024
8.270
8.270
8.230
8.260
46,064
+0.03(+0.36%)
Apr 10, 2024
8.330
8.330
8.210
8.230
88,541
-0.13(-1.56%)
Apr 09, 2024
8.340
8.370
8.331
8.360
41,321
+0.01(+0.12%)
Apr 08, 2024
8.330
8.370
8.330
8.350
155,774
+0.03(+0.36%)
Apr 05, 2024
8.330
8.355
8.290
8.320
94,715
-0.02(-0.24%)
Apr 04, 2024
8.370
8.390
8.320
8.340
130,913
-0.02(-0.24%)
Apr 03, 2024
8.370
8.370
8.330
8.360
113,314
-0.04(-0.48%)
Apr 02, 2024
8.420
8.430
8.380
8.400
98,339
-0.06(-0.71%)
Apr 01, 2024
8.470
8.485
8.415
8.460
95,287
-0.04(-0.47%)
Mar 28, 2024
8.510
8.490
8.490
8.500
344,053
+0.00(+0.00%)
Mar 27, 2024
8.480
8.500
8.460
8.500
80,003
+0.04(+0.46%)
Mar 26, 2024
8.480
8.500
8.460
8.461
197,926
-0.02(-0.22%)
Mar 25, 2024
8.490
8.496
8.465
8.480
101,412
-0.04(-0.47%)
Mar 22, 2024
8.570
8.570
8.475
8.520
289,804
+0.00(+0.00%)
Mar 21, 2024
8.540
8.570
8.481
8.520
115,814
+0.00(+0.00%)
Mar 20, 2024
8.530
8.570
8.520
8.520
117,830
-0.04(-0.47%)
Mar 19, 2024
8.570
8.590
8.530
8.560
94,732
-0.01(-0.12%)
Mar 18, 2024
8.540
8.610
8.530
8.570
100,446
+0.01(+0.12%)
Mar 15, 2024
8.500
8.565
8.500
8.560
40,075
+0.02(+0.23%)
Mar 14, 2024
8.620
8.670
8.520
8.540
81,518
-0.12(-1.39%)
Mar 13, 2024
8.660
8.670
8.650
8.660
31,426
+0.01(+0.12%)
Mar 12, 2024
8.690
8.730
8.630
8.650
92,451
-0.03(-0.35%)
Mar 11, 2024
8.680
8.680
8.660
8.680
25,474
+0.02(+0.23%)
Mar 08, 2024
8.650
8.665
8.630
8.660
50,598
+0.04(+0.46%)
Mar 07, 2024
8.640
8.640
8.600
8.620
56,811
+0.01(+0.12%)
Mar 06, 2024
8.570
8.620
8.520
8.610
116,258
+0.06(+0.70%)
Mar 05, 2024
8.610
8.610
8.529
8.550
126,616
-0.01(-0.12%)
Mar 04, 2024
8.590
8.625
8.545
8.560
57,500
+0.00(+0.00%)
Mar 01, 2024
8.550
8.560
8.510
8.560
44,795
+0.03(+0.35%)
Feb 29, 2024
8.500
8.550
8.500
8.530
37,956
+0.04(+0.47%)
Feb 28, 2024
8.470
8.500
8.460
8.490
61,210
+0.05(+0.59%)
Feb 27, 2024
8.470
8.490
8.430
8.440
69,586
-0.03(-0.35%)
Feb 26, 2024
8.610
8.610
8.445
8.470
229,643
-0.10(-1.17%)
Feb 23, 2024
8.620
8.620
8.560
8.570
23,658
-0.01(-0.12%)
Feb 22, 2024
8.620
8.620
8.560
8.580
70,823
+0.01(+0.12%)
Feb 21, 2024
8.570
8.590
8.560
8.570
99,672
+0.01(+0.12%)
Feb 20, 2024
8.530
8.590
8.525
8.560
99,053
-0.02(-0.23%)
Feb 16, 2024
8.580
8.580
8.540
8.580
47,348
-0.01(-0.12%)
Feb 15, 2024
8.580
8.600
8.565
8.590
77,586
+0.01(+0.12%)
Feb 14, 2024
8.550
8.585
8.550
8.580
73,479
+0.03(+0.35%)
Feb 13, 2024
8.580
8.580
8.520
8.550
137,627
-0.07(-0.81%)
Feb 12, 2024
8.610
8.630
8.580
8.620
68,257
+0.04(+0.47%)
Feb 09, 2024
8.570
8.610
8.530
8.580
94,041
+0.01(+0.12%)
Feb 08, 2024
8.590
8.590
8.515
8.570
102,230
+0.00(+0.00%)
Feb 07, 2024
8.580
8.610
8.540
8.570
71,880
+0.01(+0.12%)
Feb 06, 2024
8.480
8.560
8.480
8.560
62,562
+0.10(+1.18%)
Feb 05, 2024
8.520
8.540
8.460
8.460
61,605
-0.11(-1.28%)
Feb 02, 2024
8.580
8.580
8.140
8.570
212,711
-0.06(-0.70%)
Feb 01, 2024
8.560
8.650
8.560
8.630
163,932
+0.13(+1.53%)
Jan 31, 2024
8.470
8.585
8.450
8.500
137,962
+0.05(+0.59%)
Jan 30, 2024
8.430
8.460
8.410
8.450
102,898
+0.05(+0.60%)
Jan 29, 2024
8.350
8.400
8.325
8.400
101,151
+0.09(+1.08%)
Jan 26, 2024
8.370
8.370
8.300
8.310
67,418
-0.03(-0.36%)
Jan 25, 2024
8.350
8.375
8.310
8.340
155,494
+0.03(+0.36%)
Jan 24, 2024
8.310
8.370
8.270
8.310
226,265
+0.05(+0.61%)
Jan 23, 2024
8.290
8.320
8.220
8.260
149,684
-0.05(-0.60%)
Jan 22, 2024
8.290
8.340
8.270
8.310
180,039
+0.06(+0.73%)
Jan 19, 2024
8.280
8.280
8.165
8.250
137,753
-0.01(-0.12%)
Jan 18, 2024
8.350
8.350
8.240
8.260
177,657
-0.04(-0.48%)
Jan 17, 2024
8.400
8.400
8.300
8.300
140,034
-0.10(-1.19%)
Jan 16, 2024
8.430
8.460
8.400
8.400
293,178
-0.08(-0.94%)
Jan 12, 2024
8.490
8.490
8.450
8.480
74,081
+0.03(+0.36%)
Jan 11, 2024
8.460
8.480
8.432
8.450
136,653
+0.00(+0.00%)
Jan 10, 2024
8.530
8.530
8.430
8.450
107,211
-0.03(-0.35%)
Jan 09, 2024
8.540
8.540
8.480
8.480
190,871
-0.06(-0.70%)
Jan 08, 2024
8.490
8.540
8.450
8.540
133,538
+0.09(+1.07%)
Jan 05, 2024
8.470
8.480
8.430
8.450
81,100
-0.01(-0.12%)
Jan 04, 2024
8.480
8.520
8.440
8.460
158,651
-0.08(-0.94%)
Jan 03, 2024
8.520
8.550
8.480
8.540
79,426
+0.02(+0.23%)
Jan 02, 2024
8.450
8.520
8.430
8.520
74,155
+0.07(+0.83%)
Dec 29, 2023
8.410
8.480
8.410
8.450
224,148
+0.01(+0.12%)
Dec 28, 2023
8.470
8.495
8.400
8.440
179,172
-0.03(-0.35%)
Dec 27, 2023
8.470
8.510
8.460
8.470
252,870
+0.03(+0.36%)
Dec 26, 2023
8.470
8.478
8.420
8.440
190,389
-0.02(-0.24%)
Dec 22, 2023
8.470
8.500
8.420
8.460
140,568
+0.01(+0.12%)
Dec 21, 2023
8.470
8.500
8.415
8.450
96,254
+0.00(+0.00%)
Dec 20, 2023
8.480
8.490
8.430
8.450
124,668
-0.01(-0.12%)
Dec 19, 2023
8.430
8.490
8.430
8.460
291,751
+0.03(+0.36%)
Dec 18, 2023
8.480
8.480
8.400
8.430
158,894
-0.04(-0.47%)
Dec 15, 2023
8.450
8.551
8.439
8.470
229,866
+0.01(+0.12%)
Dec 14, 2023
8.350
8.480
8.350
8.460
174,328
+0.09(+1.08%)
Dec 13, 2023
8.290
8.370
8.230
8.370
311,170
+0.08(+0.97%)
Dec 12, 2023
8.330
8.330
8.230
8.290
118,280
-0.02(-0.24%)
Dec 11, 2023
8.360
8.360
8.300
8.310
101,530
-0.05(-0.60%)
Dec 08, 2023
8.390
8.390
8.310
8.360
109,812
-0.05(-0.59%)
Dec 07, 2023
8.350
8.410
8.320
8.410
117,407
+0.08(+0.96%)
Dec 06, 2023
8.370
8.390
8.310
8.330
137,167
-0.03(-0.36%)
Dec 05, 2023
8.340
8.380
8.320
8.360
59,550
+0.05(+0.60%)
Dec 04, 2023
8.260
8.375
8.230
8.310
259,144
+0.03(+0.36%)
Dec 01, 2023
8.170
8.360
8.160
8.280
184,311
+0.13(+1.60%)
Nov 30, 2023
8.150
8.190
8.115
8.150
100,836
+0.01(+0.12%)
Nov 29, 2023
8.070
8.180
8.070
8.140
221,733
+0.08(+0.93%)
Nov 28, 2023
8.030
8.075
8.020
8.065
101,495
+0.01(+0.19%)
Nov 27, 2023
8.060
8.080
8.025
8.050
96,776
+0.01(+0.12%)
Nov 24, 2023
8.030
8.045
8.010
8.040
20,484
+0.01(+0.12%)
Nov 22, 2023
8.000
8.040
7.980
8.030
105,856
+0.04(+0.50%)
Nov 21, 2023
7.980
8.000
7.979
7.990
84,760
-0.03(-0.37%)
Nov 20, 2023
7.990
8.032
7.950
8.020
115,345
+0.05(+0.63%)
Nov 17, 2023
7.990
8.000
7.910
7.970
147,694
+0.00(+0.00%)
Nov 16, 2023
7.850
7.990
7.850
7.970
100,240
+0.13(+1.66%)
Nov 15, 2023
7.810
7.845
7.789
7.840
89,299
+0.04(+0.51%)
Nov 14, 2023
7.800
7.895
7.800
7.800
186,378
+0.06(+0.78%)
Nov 13, 2023
7.750
7.770
7.720
7.740
68,830
-0.03(-0.39%)
Nov 10, 2023
7.770
7.803
7.740
7.770
55,183
+0.04(+0.52%)
Nov 09, 2023
7.800
7.800
7.710
7.730
56,235
-0.06(-0.77%)
Nov 08, 2023
7.700
7.790
7.670
7.790
172,032
+0.13(+1.70%)
Nov 07, 2023
7.570
7.680
7.510
7.660
111,714
+0.13(+1.73%)
Nov 06, 2023
7.580
7.635
7.450
7.530
184,354
-0.07(-0.92%)
Nov 03, 2023
7.500
7.630
7.500
7.600
143,540
+0.16(+2.15%)
Nov 02, 2023
7.430
7.510
7.425
7.440
123,062
+0.04(+0.54%)
Nov 01, 2023
7.290
7.400
7.270
7.400
99,419
+0.15(+2.07%)
Oct 31, 2023
7.230
7.270
7.195
7.250
150,035
+0.05(+0.69%)
Oct 30, 2023
7.170
7.200
7.150
7.200
108,196
+0.06(+0.84%)
Oct 27, 2023
7.160
7.160
7.080
7.140
88,636
+0.00(+0.00%)
Oct 26, 2023
7.160
7.175
7.110
7.140
159,662
+0.00(+0.00%)
Oct 25, 2023
7.240
7.240
7.070
7.140
143,041
-0.10(-1.38%)
Oct 24, 2023
7.190
7.240
7.184
7.240
168,900
+0.06(+0.84%)
Oct 23, 2023
7.170
7.220
7.159
7.180
160,805
-0.03(-0.42%)
Oct 20, 2023
7.250
7.263
7.168
7.210
126,930
-0.04(-0.55%)
Oct 19, 2023
7.310
7.315
7.180
7.250
153,117
-0.04(-0.55%)
Oct 18, 2023
7.310
7.370
7.290
7.290
63,944
-0.09(-1.22%)
Oct 17, 2023
7.420
7.420
7.330
7.380
45,748
-0.07(-0.94%)
Oct 16, 2023
7.530
7.530
7.410
7.450
69,608
-0.06(-0.80%)
Oct 13, 2023
7.530
7.530
7.460
7.510
110,057
+0.00(+0.00%)
Oct 12, 2023
7.600
7.625
7.510
7.510
49,069
-0.10(-1.31%)
Oct 11, 2023
7.560
7.610
7.550
7.610
77,221
+0.10(+1.33%)
Oct 10, 2023
7.440
7.550
7.378
7.510
136,841
+0.09(+1.21%)
Oct 09, 2023
7.400
7.420
7.355
7.420
78,239
+0.06(+0.82%)
Oct 06, 2023
7.350
7.390
7.315
7.360
123,470
-0.03(-0.47%)
Oct 05, 2023
7.410
7.436
7.380
7.395
66,853
-0.02(-0.20%)
Oct 04, 2023
7.430
7.460
7.390
7.410
181,086
-0.01(-0.13%)
Oct 03, 2023
7.390
7.425
7.363
7.420
111,236
+0.03(+0.41%)
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
.