NYSE - Delayed Quote USD

Invesco Trust for Investment Grade Municipals (VGM)

Compare
10.46 +0.03 (+0.29%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 10.47 10.52 10.44 10.46 10.46 107,900
Dec 10, 2024 10.45 10.45 10.40 10.43 10.43 119,600
Dec 9, 2024 10.46 10.46 10.41 10.42 10.42 91,800
Dec 6, 2024 10.45 10.49 10.39 10.44 10.44 118,200
Dec 5, 2024 10.54 10.54 10.41 10.41 10.41 142,200
Dec 4, 2024 10.49 10.54 10.44 10.50 10.50 141,800
Dec 3, 2024 10.48 10.49 10.46 10.49 10.49 75,500
Dec 2, 2024 10.49 10.52 10.42 10.48 10.48 136,800
Nov 29, 2024 10.44 10.50 10.36 10.49 10.49 94,100
Nov 27, 2024 10.29 10.39 10.28 10.38 10.38 162,100
Nov 26, 2024 10.21 10.24 10.18 10.24 10.24 148,000
Nov 25, 2024 10.25 10.27 10.18 10.26 10.26 339,300
Nov 22, 2024 10.19 10.19 10.14 10.15 10.15 152,000
Nov 21, 2024 10.22 10.22 10.15 10.16 10.16 190,400
Nov 20, 2024 10.18 10.22 10.15 10.19 10.19 143,700
Nov 19, 2024 10.19 10.23 10.15 10.18 10.18 168,700
Nov 18, 2024 10.18 10.23 10.14 10.16 10.16 295,700
Nov 15, 2024 0.07 Dividend
Nov 15, 2024 10.22 10.22 10.16 10.17 10.17 152,400
Nov 14, 2024 10.29 10.30 10.22 10.28 10.21 275,400
Nov 13, 2024 10.18 10.29 10.18 10.25 10.19 225,700
Nov 12, 2024 10.28 10.30 10.15 10.17 10.11 137,700
Nov 11, 2024 10.34 10.35 10.28 10.28 10.21 107,800
Nov 8, 2024 10.23 10.31 10.23 10.27 10.21 206,600
Nov 7, 2024 10.24 10.28 10.18 10.21 10.15 140,200
Nov 6, 2024 10.24 10.24 10.11 10.17 10.11 316,700
Nov 5, 2024 10.33 10.33 10.25 10.26 10.20 260,800
Nov 4, 2024 10.32 10.35 10.29 10.29 10.22 74,100
Nov 1, 2024 10.35 10.37 10.25 10.27 10.21 176,000
Oct 31, 2024 10.21 10.36 10.19 10.36 10.29 157,400
Oct 30, 2024 10.18 10.19 10.14 10.19 10.13 180,000
Oct 29, 2024 10.20 10.20 10.13 10.16 10.10 184,800
Oct 28, 2024 10.23 10.26 10.19 10.23 10.17 131,000
Oct 25, 2024 10.21 10.25 10.17 10.17 10.11 286,600
Oct 24, 2024 10.25 10.26 10.16 10.23 10.17 233,600
Oct 23, 2024 10.36 10.36 10.23 10.23 10.17 163,900
Oct 22, 2024 10.43 10.43 10.36 10.37 10.30 82,000
Oct 21, 2024 10.44 10.47 10.40 10.40 10.33 354,500
Oct 18, 2024 10.45 10.47 10.42 10.47 10.40 150,200
Oct 17, 2024 10.44 10.44 10.40 10.42 10.35 128,400
Oct 16, 2024 0.07 Dividend
Oct 16, 2024 10.42 10.46 10.42 10.44 10.37 61,900
Oct 15, 2024 10.45 10.51 10.45 10.48 10.35 214,100
Oct 14, 2024 10.50 10.51 10.45 10.45 10.32 222,200
Oct 11, 2024 10.46 10.52 10.45 10.50 10.37 309,900
Oct 10, 2024 10.49 10.49 10.44 10.48 10.35 227,700
Oct 9, 2024 10.47 10.49 10.45 10.48 10.35 327,600
Oct 8, 2024 10.48 10.48 10.45 10.48 10.35 180,000
Oct 7, 2024 10.51 10.51 10.47 10.48 10.35 125,800
Oct 4, 2024 10.51 10.54 10.47 10.51 10.38 163,400
Oct 3, 2024 10.60 10.60 10.55 10.56 10.43 703,500
Oct 2, 2024 10.56 10.60 10.54 10.60 10.47 143,900
Oct 1, 2024 10.58 10.63 10.56 10.59 10.46 183,800
Sep 30, 2024 10.52 10.56 10.51 10.56 10.43 209,300
Sep 27, 2024 10.50 10.51 10.46 10.49 10.36 181,100
Sep 26, 2024 10.51 10.51 10.46 10.47 10.34 155,400
Sep 25, 2024 10.55 10.57 10.47 10.49 10.36 199,600
Sep 24, 2024 10.53 10.57 10.49 10.57 10.44 169,400
Sep 23, 2024 10.51 10.53 10.49 10.52 10.39 110,600
Sep 20, 2024 10.55 10.55 10.51 10.52 10.39 124,100
Sep 19, 2024 10.57 10.60 10.52 10.54 10.41 174,200
Sep 18, 2024 10.55 10.57 10.51 10.57 10.44 174,100
Sep 17, 2024 0.07 Dividend
Sep 17, 2024 10.59 10.61 10.55 10.57 10.44 165,800
Sep 16, 2024 10.67 10.70 10.61 10.63 10.43 189,100
Sep 13, 2024 10.69 10.70 10.64 10.64 10.44 156,400
Sep 12, 2024 10.62 10.69 10.62 10.68 10.48 344,900
Sep 11, 2024 10.55 10.62 10.55 10.62 10.42 214,700
Sep 10, 2024 10.54 10.55 10.50 10.53 10.33 159,700
Sep 9, 2024 10.51 10.54 10.43 10.54 10.34 122,000
Sep 6, 2024 10.47 10.50 10.47 10.49 10.30 110,600
Sep 5, 2024 10.45 10.47 10.41 10.46 10.27 152,100
Sep 4, 2024 10.40 10.47 10.40 10.42 10.23 99,500
Sep 3, 2024 10.45 10.46 10.40 10.40 10.21 139,400
Aug 30, 2024 10.40 10.41 10.38 10.40 10.21 59,900
Aug 29, 2024 10.37 10.39 10.36 10.36 10.17 55,000
Aug 28, 2024 10.39 10.39 10.34 10.35 10.16 57,600
Aug 27, 2024 10.36 10.39 10.33 10.39 10.20 122,500
Aug 26, 2024 10.38 10.38 10.34 10.38 10.19 90,400
Aug 23, 2024 10.35 10.37 10.34 10.34 10.15 120,600
Aug 22, 2024 10.35 10.37 10.31 10.34 10.15 130,800
Aug 21, 2024 10.34 10.36 10.33 10.35 10.16 89,800
Aug 20, 2024 10.34 10.34 10.30 10.31 10.12 113,700
Aug 19, 2024 10.29 10.32 10.28 10.30 10.11 114,000
Aug 16, 2024 0.07 Dividend
Aug 16, 2024 10.30 10.32 10.29 10.30 10.11 126,100
Aug 15, 2024 10.33 10.37 10.33 10.35 10.09 206,300
Aug 14, 2024 10.40 10.44 10.40 10.40 10.14 131,300
Aug 13, 2024 10.42 10.46 10.39 10.40 10.14 238,300
Aug 12, 2024 10.41 10.42 10.36 10.36 10.10 110,300
Aug 9, 2024 10.47 10.47 10.40 10.43 10.17 101,700
Aug 8, 2024 10.52 10.52 10.37 10.40 10.14 117,700
Aug 7, 2024 10.50 10.51 10.46 10.48 10.22 118,000
Aug 6, 2024 10.40 10.49 10.40 10.48 10.22 126,200
Aug 5, 2024 10.44 10.46 10.36 10.37 10.11 168,000
Aug 2, 2024 10.47 10.49 10.45 10.46 10.20 116,700
Aug 1, 2024 10.37 10.44 10.33 10.42 10.16 185,000
Jul 31, 2024 10.42 10.42 10.34 10.35 10.09 170,300
Jul 30, 2024 10.29 10.36 10.25 10.34 10.08 171,000
Jul 29, 2024 10.25 10.30 10.24 10.25 10.00 90,000
Jul 26, 2024 10.18 10.24 10.18 10.23 9.98 78,800
Jul 25, 2024 10.18 10.19 10.15 10.16 9.91 53,200
Jul 24, 2024 10.20 10.20 10.10 10.12 9.87 95,600
Jul 23, 2024 10.17 10.21 10.16 10.18 9.93 132,300
Jul 22, 2024 10.12 10.17 10.09 10.17 9.92 223,800
Jul 19, 2024 10.16 10.17 10.05 10.10 9.85 190,200
Jul 18, 2024 10.29 10.29 10.11 10.17 9.92 187,600
Jul 17, 2024 10.33 10.33 10.23 10.27 10.02 151,400
Jul 16, 2024 0.07 Dividend
Jul 16, 2024 10.38 10.40 10.32 10.37 10.11 106,000
Jul 15, 2024 10.46 10.47 10.39 10.40 10.08 104,700
Jul 12, 2024 10.48 10.50 10.42 10.46 10.14 112,900
Jul 11, 2024 10.43 10.49 10.43 10.47 10.15 115,100
Jul 10, 2024 10.37 10.40 10.36 10.40 10.08 198,800
Jul 9, 2024 10.39 10.40 10.31 10.35 10.03 220,700
Jul 8, 2024 10.39 10.39 10.33 10.37 10.05 150,300
Jul 5, 2024 10.31 10.39 10.31 10.37 10.05 70,700
Jul 3, 2024 10.25 10.33 10.25 10.33 10.01 116,900
Jul 2, 2024 10.30 10.30 10.24 10.26 9.94 113,300
Jul 1, 2024 10.23 10.28 10.21 10.25 9.93 130,900
Jun 28, 2024 10.36 10.36 10.27 10.27 9.95 134,000
Jun 27, 2024 10.33 10.37 10.28 10.30 9.98 120,400
Jun 26, 2024 10.26 10.31 10.20 10.31 9.99 110,400
Jun 25, 2024 10.24 10.29 10.20 10.29 9.97 99,400
Jun 24, 2024 10.17 10.21 10.17 10.19 9.88 102,900
Jun 21, 2024 10.22 10.22 10.12 10.14 9.83 117,700
Jun 20, 2024 10.21 10.25 10.15 10.17 9.86 138,600
Jun 18, 2024 0.07 Dividend
Jun 18, 2024 10.20 10.25 10.19 10.24 9.92 84,600
Jun 17, 2024 10.21 10.25 10.18 10.24 9.86 87,200
Jun 14, 2024 10.23 10.25 10.22 10.22 9.84 57,700
Jun 13, 2024 10.20 10.23 10.18 10.22 9.84 147,200
Jun 12, 2024 10.20 10.25 10.14 10.15 9.78 147,600
Jun 11, 2024 10.09 10.14 10.02 10.11 9.74 129,700
Jun 10, 2024 10.03 10.09 10.02 10.09 9.72 56,700
Jun 7, 2024 9.99 10.06 9.95 10.04 9.67 92,000
Jun 6, 2024 10.00 10.09 9.99 10.06 9.69 94,400
Jun 5, 2024 9.95 10.06 9.93 10.01 9.64 213,400
Jun 4, 2024 9.95 9.99 9.90 9.95 9.58 73,600
Jun 3, 2024 9.92 9.98 9.90 9.93 9.56 57,800
May 31, 2024 9.96 9.99 9.86 9.87 9.51 135,000
May 30, 2024 9.91 9.93 9.89 9.90 9.53 77,800
May 29, 2024 9.99 10.02 9.86 9.88 9.52 119,700
May 28, 2024 10.10 10.20 10.00 10.03 9.66 223,200
May 24, 2024 9.80 10.10 9.77 10.10 9.73 618,400
May 23, 2024 9.78 9.78 9.70 9.76 9.40 227,700
May 22, 2024 9.78 9.80 9.77 9.78 9.42 93,600
May 21, 2024 9.88 9.88 9.78 9.79 9.43 143,900
May 20, 2024 9.86 9.88 9.85 9.87 9.51 214,200
May 17, 2024 9.89 9.89 9.85 9.86 9.50 92,400
May 16, 2024 9.90 9.90 9.86 9.87 9.51 80,800
May 15, 2024 0.04 Dividend
May 15, 2024 9.82 9.90 9.82 9.89 9.52 143,500
May 14, 2024 9.78 9.85 9.77 9.82 9.42 125,300
May 13, 2024 9.86 9.87 9.78 9.78 9.38 106,500
May 10, 2024 9.86 9.88 9.83 9.84 9.44 304,500
May 9, 2024 9.87 9.88 9.86 9.87 9.47 150,200
May 8, 2024 9.80 9.87 9.78 9.86 9.46 103,700
May 7, 2024 9.75 9.79 9.74 9.79 9.39 110,300
May 6, 2024 9.66 9.71 9.66 9.69 9.30 81,600
May 3, 2024 9.63 9.65 9.62 9.64 9.25 100,300
May 2, 2024 9.58 9.58 9.54 9.58 9.19 78,100
May 1, 2024 9.58 9.59 9.56 9.58 9.19 105,800
Apr 30, 2024 9.54 9.56 9.52 9.55 9.16 116,300
Apr 29, 2024 9.57 9.58 9.52 9.54 9.15 69,800
Apr 26, 2024 9.53 9.56 9.51 9.51 9.12 104,300
Apr 25, 2024 9.53 9.53 9.48 9.50 9.11 82,100
Apr 24, 2024 9.57 9.59 9.54 9.58 9.19 171,600
Apr 23, 2024 9.54 9.57 9.53 9.56 9.17 137,800
Apr 22, 2024 9.50 9.53 9.49 9.53 9.14 97,900
Apr 19, 2024 9.53 9.54 9.49 9.49 9.10 62,900
Apr 18, 2024 9.52 9.52 9.47 9.49 9.10 126,000
Apr 17, 2024 9.54 9.56 9.51 9.53 9.14 119,900
Apr 16, 2024 9.49 9.53 9.47 9.51 9.12 132,900
Apr 15, 2024 0.04 Dividend
Apr 15, 2024 9.47 9.53 9.47 9.50 9.11 255,000
Apr 12, 2024 9.60 9.61 9.56 9.58 9.15 140,500
Apr 11, 2024 9.57 9.57 9.50 9.56 9.13 106,400
Apr 10, 2024 9.59 9.59 9.52 9.52 9.09 112,900
Apr 9, 2024 9.63 9.65 9.60 9.64 9.21 139,900
Apr 8, 2024 9.67 9.69 9.61 9.61 9.18 112,400
Apr 5, 2024 9.63 9.65 9.62 9.65 9.22 110,300
Apr 4, 2024 9.68 9.72 9.65 9.66 9.23 112,500
Apr 3, 2024 9.71 9.73 9.66 9.68 9.25 162,800
Apr 2, 2024 9.71 9.79 9.71 9.76 9.32 134,400
Apr 1, 2024 9.85 9.85 9.73 9.76 9.32 169,300
Mar 28, 2024 9.86 9.87 9.81 9.86 9.42 153,100
Mar 27, 2024 9.85 9.87 9.82 9.84 9.40 122,100
Mar 26, 2024 9.85 9.90 9.81 9.81 9.37 168,400
Mar 25, 2024 9.89 9.89 9.84 9.88 9.44 63,400
Mar 22, 2024 9.92 9.94 9.87 9.89 9.45 95,200
Mar 21, 2024 9.91 9.92 9.86 9.86 9.42 111,700
Mar 20, 2024 9.88 9.91 9.87 9.90 9.46 134,700
Mar 19, 2024 10.00 10.00 9.90 9.91 9.47 81,200
Mar 18, 2024 9.93 9.99 9.90 9.98 9.53 299,900
Mar 15, 2024 9.88 9.91 9.82 9.91 9.47 82,200
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 9.93 9.94 9.82 9.86 9.42 102,900
Mar 13, 2024 10.01 10.02 9.96 9.99 9.51 98,500
Mar 12, 2024 10.04 10.04 9.99 9.99 9.51 108,500
Mar 11, 2024 10.04 10.04 9.99 10.02 9.54 137,600
Mar 8, 2024 9.98 10.02 9.97 10.00 9.52 92,500
Mar 7, 2024 9.97 9.98 9.96 9.96 9.48 70,300
Mar 6, 2024 9.90 9.95 9.90 9.94 9.46 33,000
Mar 5, 2024 9.87 9.92 9.87 9.90 9.42 91,500
Mar 4, 2024 9.88 9.89 9.84 9.86 9.38 35,300
Mar 1, 2024 9.85 9.88 9.82 9.88 9.40 66,000
Feb 29, 2024 9.83 9.89 9.83 9.85 9.37 58,600
Feb 28, 2024 9.77 9.82 9.77 9.81 9.34 54,700
Feb 27, 2024 9.77 9.80 9.72 9.77 9.30 113,000
Feb 26, 2024 9.88 9.88 9.77 9.78 9.31 33,300
Feb 23, 2024 9.84 9.89 9.84 9.86 9.38 39,600
Feb 22, 2024 9.87 9.87 9.84 9.84 9.36 74,500
Feb 21, 2024 9.85 9.91 9.82 9.82 9.34 86,600
Feb 20, 2024 9.86 9.87 9.82 9.85 9.37 131,400
Feb 16, 2024 9.84 9.86 9.81 9.85 9.37 88,700
Feb 15, 2024 0.04 Dividend
Feb 15, 2024 9.88 9.89 9.85 9.87 9.39 135,100
Feb 14, 2024 9.82 9.87 9.82 9.85 9.34 35,300
Feb 13, 2024 9.85 9.86 9.79 9.82 9.31 124,100
Feb 12, 2024 9.92 9.94 9.91 9.93 9.41 86,400
Feb 9, 2024 9.90 9.93 9.89 9.90 9.38 57,200
Feb 8, 2024 9.86 9.90 9.86 9.88 9.36 148,000
Feb 7, 2024 9.90 9.93 9.85 9.86 9.35 261,200
Feb 6, 2024 9.78 9.89 9.77 9.88 9.36 185,500
Feb 5, 2024 9.78 9.82 9.75 9.78 9.27 213,700
Feb 2, 2024 9.82 9.89 9.79 9.85 9.34 142,200
Feb 1, 2024 9.85 9.93 9.82 9.90 9.38 433,100
Jan 31, 2024 9.76 9.84 9.74 9.79 9.28 206,600
Jan 30, 2024 9.68 9.73 9.66 9.69 9.18 120,500
Jan 29, 2024 9.56 9.70 9.56 9.68 9.18 248,900
Jan 26, 2024 9.53 9.69 9.50 9.53 9.03 309,400
Jan 25, 2024 9.55 9.60 9.53 9.53 9.03 132,600
Jan 24, 2024 9.54 9.58 9.51 9.52 9.02 121,400
Jan 23, 2024 9.58 9.62 9.48 9.49 8.99 346,200
Jan 22, 2024 9.56 9.68 9.56 9.60 9.10 161,100
Jan 19, 2024 9.53 9.56 9.47 9.55 9.05 124,000
Jan 18, 2024 9.62 9.63 9.52 9.55 9.05 2,720,300
Jan 17, 2024 9.68 9.69 9.59 9.60 9.10 96,700
Jan 16, 2024 0.03 Dividend
Jan 16, 2024 9.72 9.75 9.69 9.72 9.21 250,400
Jan 12, 2024 9.82 9.82 9.75 9.78 9.24 133,500
Jan 11, 2024 9.76 9.77 9.72 9.75 9.21 142,500
Jan 10, 2024 9.80 9.82 9.73 9.74 9.20 135,900
Jan 9, 2024 9.86 9.86 9.74 9.77 9.23 151,500
Jan 8, 2024 9.83 9.90 9.83 9.85 9.30 145,100
Jan 5, 2024 9.83 9.84 9.77 9.78 9.24 131,900
Jan 4, 2024 9.86 9.88 9.78 9.81 9.27 147,800
Jan 3, 2024 9.86 9.89 9.82 9.89 9.34 133,000
Jan 2, 2024 9.78 9.86 9.78 9.84 9.29 172,200
Dec 29, 2023 9.73 9.91 9.73 9.89 9.34 487,400
Dec 28, 2023 9.81 9.85 9.76 9.81 9.27 311,000
Dec 27, 2023 9.79 9.84 9.77 9.81 9.27 219,100
Dec 26, 2023 9.80 9.80 9.75 9.76 9.22 259,400
Dec 22, 2023 9.79 9.84 9.77 9.82 9.28 193,300
Dec 21, 2023 9.86 9.87 9.74 9.78 9.24 177,500
Dec 20, 2023 9.86 9.88 9.79 9.82 9.28 265,400
Dec 19, 2023 9.85 9.87 9.77 9.85 9.30 278,100
Dec 18, 2023 9.85 9.86 9.73 9.77 9.23 264,200
Dec 15, 2023 9.88 9.92 9.78 9.83 9.28 217,000
Dec 14, 2023 0.03 Dividend
Dec 14, 2023 9.70 9.91 9.70 9.87 9.32 291,200
Dec 13, 2023 9.57 9.67 9.51 9.65 9.08 215,000
Dec 12, 2023 9.60 9.60 9.55 9.57 9.01 111,700

Related Tickers

VKQ Invesco Municipal Trust
10.16
+0.59%
 
VMO Invesco Municipal Opportunity Trust
10.12
+0.50%
 
VKI Invesco Advantage Municipal Income Trust II
9.18
+0.33%
 
IQI Invesco Quality Municipal Income Trust
10.22
+0.29%
 
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
16.04
+0.25%
 
VBF Invesco Bond Fund
15.95
+0.13%
 
VPV Invesco Pennsylvania Value Municipal Income Trust
11.15
-0.09%
 
NEA Nuveen AMT-Free Quality Municipal Income Fund
11.86
+0.08%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
14.26
+0.49%
 
NZF Nuveen Municipal Credit Income Fund
13.00
0.00%