Invesco Trust for Investment Grade Municipals (VGM)
9.6900
+0.0400 (0.41%)
NYSE · Last Trade: May 1st, 5:39 PM EDT
Historical Prices For Invesco Trust for Investment Grade Municipals (VGM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.60 | 9.65 | 9.58 | 9.65 | 306,759 | 9.65 |
| 4/29/2025 | 9.61 | 9.67 | 9.59 | 9.60 | 258,403 | 9.60 |
| 4/28/2025 | 9.61 | 9.63 | 9.55 | 9.60 | 157,769 | 9.60 |
| 4/25/2025 | 9.61 | 9.65 | 9.58 | 9.61 | 109,646 | 9.61 |
| 4/24/2025 | 9.54 | 9.56 | 9.52 | 9.56 | 116,471 | 9.56 |
| 4/23/2025 | 9.55 | 9.59 | 9.46 | 9.48 | 195,686 | 9.48 |
| 4/22/2025 | 9.42 | 9.50 | 9.38 | 9.48 | 128,689 | 9.48 |
| 4/21/2025 | 9.49 | 9.57 | 9.40 | 9.40 | 180,861 | 9.40 |
| 4/17/2025 | 9.53 | 9.59 | 9.49 | 9.54 | 115,647 | 9.54 |
| 4/16/2025 | 9.63 | 9.63 | 9.49 | 9.54 | 109,378 | 9.54 |
| 4/15/2025 | 9.66 | 9.71 | 9.60 | 9.67 | 274,450 | 9.61 |
| 4/14/2025 | 9.50 | 9.65 | 9.50 | 9.61 | 153,836 | 9.55 |
| 4/11/2025 | 9.39 | 9.51 | 9.32 | 9.43 | 145,744 | 9.37 |
| 4/10/2025 | 9.60 | 9.64 | 9.39 | 9.44 | 217,095 | 9.38 |
| 4/09/2025 | 9.51 | 9.70 | 9.28 | 9.70 | 373,215 | 9.63 |
| 4/08/2025 | 9.81 | 9.86 | 9.50 | 9.53 | 217,891 | 9.47 |
| 4/07/2025 | 9.82 | 9.90 | 9.71 | 9.76 | 316,495 | 9.69 |
| 4/04/2025 | 10.12 | 10.12 | 9.86 | 9.90 | 172,160 | 9.83 |
| 4/03/2025 | 10.07 | 10.14 | 10.03 | 10.12 | 167,993 | 10.05 |
| 4/02/2025 | 10.05 | 10.06 | 9.99 | 10.02 | 90,144 | 9.95 |
| 4/01/2025 | 9.98 | 10.06 | 9.98 | 10.04 | 126,578 | 9.97 |
| 3/31/2025 | 9.99 | 9.99 | 9.89 | 9.96 | 149,004 | 9.89 |
| 3/28/2025 | 9.93 | 9.94 | 9.87 | 9.91 | 121,144 | 9.84 |
| 3/27/2025 | 9.92 | 9.92 | 9.85 | 9.88 | 94,874 | 9.81 |
| 3/26/2025 | 10.00 | 10.02 | 9.91 | 9.93 | 94,611 | 9.86 |
| 3/25/2025 | 10.11 | 10.11 | 9.97 | 10.02 | 91,933 | 9.95 |
| 3/24/2025 | 10.11 | 10.13 | 10.07 | 10.13 | 188,372 | 10.06 |
| 3/21/2025 | 10.05 | 10.09 | 10.00 | 10.09 | 66,446 | 10.02 |
| 3/20/2025 | 9.96 | 10.01 | 9.96 | 10.01 | 153,261 | 9.94 |
| 3/19/2025 | 9.95 | 9.95 | 9.86 | 9.94 | 120,725 | 9.87 |
| 3/18/2025 | 9.99 | 9.99 | 9.90 | 9.93 | 184,126 | 9.86 |
| 3/17/2025 | 10.06 | 10.06 | 9.97 | 9.99 | 171,941 | 9.92 |
| 3/14/2025 | 10.08 | 10.10 | 10.06 | 10.08 | 90,338 | 9.95 |
| 3/13/2025 | 10.12 | 10.12 | 10.05 | 10.06 | 81,419 | 9.93 |
| 3/12/2025 | 10.21 | 10.21 | 10.13 | 10.13 | 134,665 | 10.00 |
| 3/11/2025 | 10.20 | 10.21 | 10.17 | 10.19 | 104,681 | 10.06 |
| 3/10/2025 | 10.17 | 10.20 | 10.13 | 10.17 | 84,648 | 10.04 |
| 3/07/2025 | 10.19 | 10.19 | 10.09 | 10.14 | 162,789 | 10.01 |
| 3/06/2025 | 10.20 | 10.20 | 10.15 | 10.15 | 102,140 | 10.02 |
| 3/05/2025 | 10.20 | 10.24 | 10.17 | 10.20 | 59,218 | 10.07 |
| 3/04/2025 | 10.22 | 10.27 | 10.16 | 10.17 | 135,568 | 10.04 |
| 3/03/2025 | 10.25 | 10.30 | 10.21 | 10.25 | 144,660 | 10.12 |
| 2/28/2025 | 10.28 | 10.30 | 10.22 | 10.25 | 243,316 | 10.12 |
| 2/27/2025 | 10.24 | 10.25 | 10.20 | 10.24 | 101,834 | 10.11 |
| 2/26/2025 | 10.22 | 10.25 | 10.18 | 10.22 | 87,371 | 10.09 |
| 2/25/2025 | 10.18 | 10.21 | 10.17 | 10.21 | 152,865 | 10.08 |
| 2/24/2025 | 10.17 | 10.19 | 10.12 | 10.12 | 127,973 | 9.99 |
| 2/21/2025 | 10.20 | 10.24 | 10.16 | 10.20 | 211,122 | 10.07 |
| 2/20/2025 | 10.23 | 10.29 | 10.13 | 10.13 | 174,808 | 10.00 |
| 2/19/2025 | 10.15 | 10.20 | 10.14 | 10.19 | 46,739 | 10.06 |
| 2/18/2025 | 10.15 | 10.18 | 10.13 | 10.14 | 75,822 | 10.01 |
| 2/14/2025 | 10.16 | 10.22 | 10.16 | 10.22 | 93,193 | 10.02 |
| 2/13/2025 | 10.10 | 10.16 | 10.07 | 10.12 | 177,673 | 9.92 |
| 2/12/2025 | 10.13 | 10.13 | 10.03 | 10.07 | 245,628 | 9.87 |
| 2/11/2025 | 10.18 | 10.20 | 10.15 | 10.19 | 149,630 | 9.99 |
| 2/10/2025 | 10.22 | 10.23 | 10.17 | 10.19 | 81,394 | 9.99 |
| 2/07/2025 | 10.17 | 10.21 | 10.14 | 10.18 | 244,368 | 9.98 |
| 2/06/2025 | 10.19 | 10.24 | 10.18 | 10.21 | 129,509 | 10.01 |
| 2/05/2025 | 10.19 | 10.22 | 10.16 | 10.22 | 162,232 | 10.02 |
| 2/04/2025 | 10.09 | 10.14 | 10.08 | 10.14 | 171,535 | 9.94 |
| 2/03/2025 | 10.15 | 10.15 | 10.05 | 10.08 | 444,993 | 9.88 |