Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.79
+0.03 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
VKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.74 | 8.82 | 8.74 | 8.79 | 8.79 | 0.34% | 187,730 |
| Dec 4, 2025 | 8.68 | 8.77 | 8.68 | 8.76 | 8.76 | 0.63% | 142,085 |
| Dec 3, 2025 | 8.66 | 8.74 | 8.66 | 8.71 | 8.71 | 0.50% | 205,615 |
| Dec 2, 2025 | 8.64 | 8.68 | 8.62 | 8.66 | 8.66 | 0.02% | 147,878 |
| Dec 1, 2025 | 8.68 | 8.73 | 8.63 | 8.66 | 8.66 | -1.03% | 407,848 |
| Nov 28, 2025 | 8.77 | 8.79 | 8.70 | 8.75 | 8.75 | 0.23% | 132,204 |
| Nov 26, 2025 | 8.76 | 8.81 | 8.72 | 8.73 | 8.73 | -0.34% | 186,032 |
| Nov 25, 2025 | 8.74 | 8.81 | 8.72 | 8.76 | 8.76 | - | 220,937 |
| Nov 24, 2025 | 8.74 | 8.78 | 8.71 | 8.76 | 8.76 | 0.69% | 227,290 |
| Nov 21, 2025 | 8.77 | 8.81 | 8.70 | 8.70 | 8.70 | -1.25% | 132,405 |
| Nov 20, 2025 | 8.87 | 8.87 | 8.76 | 8.81 | 8.81 | -0.34% | 182,357 |
| Nov 19, 2025 | 8.90 | 8.91 | 8.78 | 8.84 | 8.84 | -0.90% | 131,069 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.90 | 8.92 | 8.92 | -0.56% | 94,616 |
| Nov 17, 2025 | 8.96 | 9.02 | 8.95 | 8.97 | 8.97 | -0.44% | 60,003 |
| Nov 14, 2025 | 9.09 | 9.09 | 8.97 | 9.01 | 8.95 | -0.11% | 64,880 |
| Nov 13, 2025 | 9.05 | 9.05 | 9.01 | 9.02 | 8.96 | -0.11% | 87,655 |
| Nov 12, 2025 | 9.07 | 9.08 | 9.01 | 9.03 | 8.97 | -0.44% | 148,499 |
| Nov 11, 2025 | 9.04 | 9.07 | 8.99 | 9.07 | 9.01 | 1.00% | 63,268 |
| Nov 10, 2025 | 9.00 | 9.07 | 8.97 | 8.98 | 8.92 | -0.22% | 63,516 |
| Nov 7, 2025 | 8.96 | 9.02 | 8.92 | 9.00 | 8.94 | 0.45% | 72,692 |
| Nov 6, 2025 | 8.99 | 8.99 | 8.93 | 8.96 | 8.90 | 0.22% | 63,499 |
| Nov 5, 2025 | 9.00 | 9.05 | 8.91 | 8.94 | 8.88 | -0.45% | 168,252 |
| Nov 4, 2025 | 8.96 | 8.98 | 8.90 | 8.98 | 8.92 | 0.56% | 142,110 |
| Nov 3, 2025 | 9.01 | 9.01 | 8.90 | 8.93 | 8.87 | -0.89% | 185,266 |
| Oct 31, 2025 | 8.92 | 9.06 | 8.88 | 9.01 | 8.95 | 1.01% | 179,790 |
| Oct 30, 2025 | 8.88 | 8.92 | 8.81 | 8.92 | 8.86 | 0.06% | 153,866 |
| Oct 29, 2025 | 8.91 | 8.96 | 8.88 | 8.92 | 8.86 | -0.17% | 122,523 |
| Oct 28, 2025 | 8.90 | 8.94 | 8.90 | 8.93 | 8.87 | 0.45% | 143,434 |
| Oct 27, 2025 | 8.89 | 8.92 | 8.87 | 8.89 | 8.83 | - | 113,267 |
| Oct 24, 2025 | 8.88 | 8.90 | 8.83 | 8.89 | 8.83 | 0.11% | 94,315 |
| Oct 23, 2025 | 8.85 | 8.88 | 8.81 | 8.88 | 8.82 | 0.23% | 84,877 |
| Oct 22, 2025 | 8.91 | 8.91 | 8.81 | 8.86 | 8.81 | -0.67% | 123,076 |
| Oct 21, 2025 | 8.88 | 8.92 | 8.86 | 8.92 | 8.86 | 0.90% | 169,000 |
| Oct 20, 2025 | 8.81 | 8.86 | 8.77 | 8.84 | 8.79 | 0.45% | 102,373 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.72 | 8.80 | 8.75 | -0.45% | 200,941 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.80 | 8.84 | 8.79 | -0.79% | 115,774 |
| Oct 15, 2025 | 8.90 | 8.95 | 8.84 | 8.91 | 8.80 | 0.11% | 133,659 |
| Oct 14, 2025 | 8.88 | 8.91 | 8.84 | 8.90 | 8.79 | 0.23% | 184,190 |
| Oct 13, 2025 | 8.83 | 8.88 | 8.80 | 8.88 | 8.77 | 1.14% | 90,787 |
| Oct 10, 2025 | 8.80 | 8.84 | 8.76 | 8.78 | 8.67 | -0.23% | 138,239 |
| Oct 9, 2025 | 8.71 | 8.81 | 8.71 | 8.80 | 8.69 | 1.15% | 224,209 |
| Oct 8, 2025 | 8.74 | 8.75 | 8.67 | 8.70 | 8.59 | - | 322,615 |
| Oct 7, 2025 | 8.75 | 8.82 | 8.67 | 8.70 | 8.59 | -0.11% | 154,928 |
| Oct 6, 2025 | 8.80 | 8.81 | 8.66 | 8.71 | 8.60 | -1.02% | 143,665 |
| Oct 3, 2025 | 8.86 | 8.86 | 8.77 | 8.80 | 8.69 | -0.56% | 114,440 |
| Oct 2, 2025 | 8.86 | 8.87 | 8.82 | 8.85 | 8.74 | 0.34% | 76,967 |
| Oct 1, 2025 | 8.88 | 8.88 | 8.79 | 8.82 | 8.71 | 0.57% | 180,337 |
| Sep 30, 2025 | 8.81 | 8.81 | 8.76 | 8.77 | 8.66 | 0.11% | 206,979 |
| Sep 29, 2025 | 8.76 | 8.77 | 8.71 | 8.76 | 8.65 | 0.46% | 128,199 |
| Sep 26, 2025 | 8.72 | 8.72 | 8.66 | 8.72 | 8.61 | - | 78,669 |