Invesco Trust for Investment Grade Municipals (VGM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10.22 | 10.22 | 10.12 | 10.14 | 10.14 | 117,700 |
| 20 jun 2024 | 10.21 | 10.25 | 10.15 | 10.17 | 10.17 | 138,600 |
| 18 jun 2024 | 10.20 | 10.25 | 10.19 | 10.24 | 10.24 | 84,600 |
| 18 jun 2024 | 0.065 Dividendo | |||||
| 17 jun 2024 | 10.21 | 10.25 | 10.18 | 10.24 | 10.18 | 87,200 |
| 14 jun 2024 | 10.23 | 10.25 | 10.22 | 10.22 | 10.16 | 57,700 |
| 13 jun 2024 | 10.20 | 10.23 | 10.18 | 10.22 | 10.16 | 147,200 |
| 12 jun 2024 | 10.20 | 10.25 | 10.14 | 10.15 | 10.09 | 147,600 |
| 11 jun 2024 | 10.09 | 10.14 | 10.02 | 10.11 | 10.05 | 129,700 |
| 10 jun 2024 | 10.03 | 10.09 | 10.02 | 10.09 | 10.03 | 56,700 |
| 07 jun 2024 | 9.99 | 10.06 | 9.95 | 10.04 | 9.98 | 92,000 |
| 06 jun 2024 | 10.00 | 10.09 | 9.99 | 10.06 | 10.00 | 94,400 |
| 05 jun 2024 | 9.95 | 10.06 | 9.93 | 10.01 | 9.95 | 213,400 |
| 04 jun 2024 | 9.95 | 9.99 | 9.90 | 9.95 | 9.89 | 73,600 |
| 03 jun 2024 | 9.92 | 9.98 | 9.90 | 9.93 | 9.87 | 57,800 |
| 31 may 2024 | 9.96 | 9.99 | 9.86 | 9.87 | 9.81 | 135,000 |
| 30 may 2024 | 9.91 | 9.93 | 9.89 | 9.90 | 9.84 | 77,800 |
| 29 may 2024 | 9.99 | 10.02 | 9.86 | 9.88 | 9.82 | 119,700 |
| 28 may 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 9.97 | 223,200 |
| 24 may 2024 | 9.80 | 10.10 | 9.77 | 10.10 | 10.04 | 618,400 |
| 23 may 2024 | 9.78 | 9.78 | 9.70 | 9.76 | 9.70 | 227,700 |
| 22 may 2024 | 9.78 | 9.80 | 9.77 | 9.78 | 9.72 | 93,600 |
| 21 may 2024 | 9.88 | 9.88 | 9.78 | 9.79 | 9.73 | 143,900 |
| 20 may 2024 | 9.86 | 9.88 | 9.85 | 9.87 | 9.81 | 214,200 |
| 17 may 2024 | 9.89 | 9.89 | 9.85 | 9.86 | 9.80 | 92,400 |
| 16 may 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.81 | 80,800 |
| 15 may 2024 | 9.82 | 9.90 | 9.82 | 9.89 | 9.83 | 143,500 |
| 15 may 2024 | 0.039 Dividendo | |||||
| 14 may 2024 | 9.78 | 9.85 | 9.77 | 9.82 | 9.72 | 125,300 |
| 13 may 2024 | 9.86 | 9.87 | 9.78 | 9.78 | 9.68 | 106,500 |
| 10 may 2024 | 9.86 | 9.88 | 9.83 | 9.84 | 9.74 | 304,500 |
| 09 may 2024 | 9.87 | 9.88 | 9.86 | 9.87 | 9.77 | 150,200 |
| 08 may 2024 | 9.80 | 9.87 | 9.78 | 9.86 | 9.76 | 103,700 |
| 07 may 2024 | 9.75 | 9.79 | 9.74 | 9.79 | 9.69 | 110,300 |
| 06 may 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.59 | 81,600 |
| 03 may 2024 | 9.63 | 9.65 | 9.62 | 9.64 | 9.54 | 100,300 |
| 02 may 2024 | 9.58 | 9.58 | 9.54 | 9.58 | 9.48 | 78,100 |
| 01 may 2024 | 9.58 | 9.59 | 9.56 | 9.58 | 9.48 | 105,800 |
| 30 abr 2024 | 9.54 | 9.56 | 9.52 | 9.55 | 9.45 | 116,300 |
| 29 abr 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.44 | 69,800 |
| 26 abr 2024 | 9.53 | 9.56 | 9.51 | 9.51 | 9.41 | 104,300 |
| 25 abr 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.40 | 82,100 |
| 24 abr 2024 | 9.57 | 9.59 | 9.54 | 9.58 | 9.48 | 171,600 |
| 23 abr 2024 | 9.54 | 9.57 | 9.53 | 9.56 | 9.46 | 137,800 |
| 22 abr 2024 | 9.50 | 9.53 | 9.49 | 9.53 | 9.43 | 97,900 |
| 19 abr 2024 | 9.53 | 9.54 | 9.49 | 9.49 | 9.39 | 62,900 |
| 18 abr 2024 | 9.52 | 9.52 | 9.47 | 9.49 | 9.39 | 126,000 |
| 17 abr 2024 | 9.54 | 9.56 | 9.51 | 9.53 | 9.43 | 119,900 |
| 16 abr 2024 | 9.49 | 9.53 | 9.47 | 9.51 | 9.41 | 132,900 |
| 15 abr 2024 | 9.47 | 9.53 | 9.47 | 9.50 | 9.40 | 255,000 |
| 15 abr 2024 | 0.039 Dividendo | |||||
| 12 abr 2024 | 9.60 | 9.61 | 9.56 | 9.58 | 9.44 | 140,500 |
| 11 abr 2024 | 9.57 | 9.57 | 9.50 | 9.56 | 9.42 | 106,400 |
| 10 abr 2024 | 9.59 | 9.59 | 9.52 | 9.52 | 9.38 | 112,900 |
| 09 abr 2024 | 9.63 | 9.65 | 9.60 | 9.64 | 9.50 | 139,900 |
| 08 abr 2024 | 9.67 | 9.69 | 9.61 | 9.61 | 9.47 | 112,400 |
| 05 abr 2024 | 9.63 | 9.65 | 9.62 | 9.65 | 9.51 | 110,300 |
| 04 abr 2024 | 9.68 | 9.72 | 9.65 | 9.66 | 9.52 | 112,500 |
| 03 abr 2024 | 9.71 | 9.73 | 9.66 | 9.68 | 9.54 | 162,800 |
| 02 abr 2024 | 9.71 | 9.79 | 9.71 | 9.76 | 9.62 | 134,400 |
| 01 abr 2024 | 9.85 | 9.85 | 9.73 | 9.76 | 9.62 | 169,300 |
| 28 mar 2024 | 9.86 | 9.87 | 9.81 | 9.86 | 9.72 | 153,100 |
| 27 mar 2024 | 9.85 | 9.87 | 9.82 | 9.84 | 9.70 | 122,100 |
| 26 mar 2024 | 9.85 | 9.90 | 9.81 | 9.81 | 9.67 | 168,400 |
| 25 mar 2024 | 9.89 | 9.89 | 9.84 | 9.88 | 9.74 | 63,400 |
| 22 mar 2024 | 9.92 | 9.94 | 9.87 | 9.89 | 9.75 | 95,200 |
| 21 mar 2024 | 9.91 | 9.92 | 9.86 | 9.86 | 9.72 | 111,700 |
| 20 mar 2024 | 9.88 | 9.91 | 9.87 | 9.90 | 9.76 | 134,700 |
| 19 mar 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.77 | 81,200 |
| 18 mar 2024 | 9.93 | 9.99 | 9.90 | 9.98 | 9.84 | 299,900 |
| 15 mar 2024 | 9.88 | 9.91 | 9.82 | 9.91 | 9.77 | 82,200 |
| 14 mar 2024 | 9.93 | 9.94 | 9.82 | 9.86 | 9.72 | 102,900 |
| 14 mar 2024 | 0.039 Dividendo | |||||
| 13 mar 2024 | 10.01 | 10.02 | 9.96 | 9.99 | 9.81 | 98,500 |
| 12 mar 2024 | 10.04 | 10.04 | 9.99 | 9.99 | 9.81 | 108,500 |
| 11 mar 2024 | 10.04 | 10.04 | 9.99 | 10.02 | 9.84 | 137,600 |
| 08 mar 2024 | 9.98 | 10.02 | 9.97 | 10.00 | 9.82 | 92,500 |
| 07 mar 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.78 | 70,300 |
| 06 mar 2024 | 9.90 | 9.95 | 9.90 | 9.94 | 9.76 | 33,000 |
| 05 mar 2024 | 9.87 | 9.92 | 9.87 | 9.90 | 9.72 | 91,500 |
| 04 mar 2024 | 9.88 | 9.89 | 9.84 | 9.86 | 9.68 | 35,300 |
| 01 mar 2024 | 9.85 | 9.88 | 9.82 | 9.88 | 9.70 | 66,000 |
| 29 feb 2024 | 9.83 | 9.89 | 9.83 | 9.85 | 9.67 | 58,600 |
| 28 feb 2024 | 9.77 | 9.82 | 9.77 | 9.81 | 9.63 | 54,700 |
| 27 feb 2024 | 9.77 | 9.80 | 9.72 | 9.77 | 9.59 | 113,000 |
| 26 feb 2024 | 9.88 | 9.88 | 9.77 | 9.78 | 9.60 | 33,300 |
| 23 feb 2024 | 9.84 | 9.89 | 9.84 | 9.86 | 9.68 | 39,600 |
| 22 feb 2024 | 9.87 | 9.87 | 9.84 | 9.84 | 9.66 | 74,500 |
| 21 feb 2024 | 9.85 | 9.91 | 9.82 | 9.82 | 9.64 | 86,600 |
| 20 feb 2024 | 9.86 | 9.87 | 9.82 | 9.85 | 9.67 | 131,400 |
| 16 feb 2024 | 9.84 | 9.86 | 9.81 | 9.85 | 9.67 | 88,700 |
| 15 feb 2024 | 9.88 | 9.89 | 9.85 | 9.87 | 9.69 | 135,100 |
| 15 feb 2024 | 0.039 Dividendo | |||||
| 14 feb 2024 | 9.82 | 9.87 | 9.82 | 9.85 | 9.63 | 35,300 |
| 13 feb 2024 | 9.85 | 9.86 | 9.79 | 9.82 | 9.60 | 124,100 |
| 12 feb 2024 | 9.92 | 9.94 | 9.91 | 9.93 | 9.71 | 86,400 |
| 09 feb 2024 | 9.90 | 9.93 | 9.89 | 9.90 | 9.68 | 57,200 |
| 08 feb 2024 | 9.86 | 9.90 | 9.86 | 9.88 | 9.66 | 148,000 |
| 07 feb 2024 | 9.90 | 9.93 | 9.85 | 9.86 | 9.64 | 261,200 |
| 06 feb 2024 | 9.78 | 9.89 | 9.77 | 9.88 | 9.66 | 185,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.