Invesco Advantage Municipal Income Trust II (VKI)
NYSEAMERICAN: VKI · Real-Time Price · USD
8.38
+0.03 (0.36%)
Aug 13, 2025, 4:00 PM - Market closed
VKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | 0.36% | 148,134 |
| Aug 12, 2025 | 8.35 | 8.37 | 8.33 | 8.35 | 8.35 | 0.24% | 106,020 |
| Aug 11, 2025 | 8.36 | 8.36 | 8.30 | 8.33 | 8.33 | - | 42,604 |
| Aug 8, 2025 | 8.34 | 8.34 | 8.31 | 8.33 | 8.33 | - | 159,098 |
| Aug 7, 2025 | 8.38 | 8.38 | 8.30 | 8.33 | 8.33 | - | 71,852 |
| Aug 6, 2025 | 8.34 | 8.37 | 8.29 | 8.33 | 8.33 | 0.12% | 126,120 |
| Aug 5, 2025 | 8.33 | 8.33 | 8.29 | 8.32 | 8.32 | 0.24% | 106,323 |
| Aug 4, 2025 | 8.24 | 8.31 | 8.24 | 8.30 | 8.30 | 0.36% | 117,460 |
| Aug 1, 2025 | 8.21 | 8.30 | 8.20 | 8.27 | 8.27 | 0.73% | 167,066 |
| Jul 31, 2025 | 8.17 | 8.22 | 8.17 | 8.21 | 8.21 | 0.49% | 93,854 |
| Jul 30, 2025 | 8.16 | 8.18 | 8.15 | 8.17 | 8.17 | 0.12% | 167,260 |
| Jul 29, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 135,345 |
| Jul 28, 2025 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 0.12% | 224,525 |
| Jul 25, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 8.19 | 0.12% | 145,112 |
| Jul 24, 2025 | 8.19 | 8.21 | 8.14 | 8.18 | 8.18 | -0.12% | 138,356 |
| Jul 23, 2025 | 8.21 | 8.21 | 8.17 | 8.19 | 8.19 | -0.36% | 134,332 |
| Jul 22, 2025 | 8.21 | 8.24 | 8.15 | 8.22 | 8.22 | 0.74% | 164,819 |
| Jul 21, 2025 | 8.16 | 8.22 | 8.16 | 8.16 | 8.16 | 0.12% | 102,057 |
| Jul 18, 2025 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | -0.24% | 155,277 |
| Jul 17, 2025 | 8.23 | 8.23 | 8.16 | 8.17 | 8.17 | -0.85% | 84,447 |
| Jul 16, 2025 | 8.26 | 8.30 | 8.23 | 8.24 | 8.24 | -1.20% | 78,032 |
| Jul 15, 2025 | 8.32 | 8.36 | 8.30 | 8.34 | 8.28 | 0.12% | 119,556 |
| Jul 14, 2025 | 8.31 | 8.36 | 8.28 | 8.33 | 8.27 | 0.24% | 86,550 |
| Jul 11, 2025 | 8.32 | 8.39 | 8.30 | 8.31 | 8.25 | -0.60% | 361,873 |
| Jul 10, 2025 | 8.36 | 8.43 | 8.33 | 8.36 | 8.30 | -0.12% | 118,571 |
| Jul 9, 2025 | 8.37 | 8.43 | 8.35 | 8.37 | 8.31 | -0.24% | 66,832 |
| Jul 8, 2025 | 8.34 | 8.39 | 8.34 | 8.39 | 8.33 | - | 61,569 |
| Jul 7, 2025 | 8.40 | 8.51 | 8.35 | 8.39 | 8.33 | -0.71% | 101,280 |
| Jul 3, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.39 | 0.36% | 47,281 |
| Jul 2, 2025 | 8.42 | 8.44 | 8.37 | 8.42 | 8.36 | -0.24% | 92,918 |
| Jul 1, 2025 | 8.37 | 8.45 | 8.35 | 8.44 | 8.38 | 0.84% | 136,793 |
| Jun 30, 2025 | 8.30 | 8.38 | 8.24 | 8.37 | 8.31 | 1.70% | 224,919 |
| Jun 27, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | 8.18 | 0.12% | 119,426 |
| Jun 26, 2025 | 8.17 | 8.22 | 8.17 | 8.22 | 8.17 | 0.61% | 86,352 |
| Jun 25, 2025 | 8.18 | 8.21 | 8.16 | 8.17 | 8.12 | -0.49% | 59,375 |
| Jun 24, 2025 | 8.19 | 8.21 | 8.15 | 8.21 | 8.16 | 0.43% | 77,503 |
| Jun 23, 2025 | 8.15 | 8.19 | 8.15 | 8.18 | 8.12 | 0.31% | 44,132 |
| Jun 20, 2025 | 8.18 | 8.18 | 8.12 | 8.15 | 8.10 | 0.12% | 86,451 |
| Jun 18, 2025 | 8.20 | 8.22 | 8.12 | 8.14 | 8.09 | -0.61% | 177,881 |
| Jun 17, 2025 | 8.18 | 8.23 | 8.18 | 8.19 | 8.14 | -0.67% | 137,556 |
| Jun 16, 2025 | 8.24 | 8.26 | 8.22 | 8.25 | 8.13 | 0.06% | 143,128 |
| Jun 13, 2025 | 8.24 | 8.25 | 8.20 | 8.24 | 8.13 | - | 107,511 |
| Jun 12, 2025 | 8.24 | 8.26 | 8.21 | 8.24 | 8.13 | 0.24% | 129,403 |
| Jun 11, 2025 | 8.17 | 8.22 | 8.14 | 8.22 | 8.11 | 0.86% | 166,779 |
| Jun 10, 2025 | 8.18 | 8.20 | 8.12 | 8.15 | 8.04 | -0.12% | 252,319 |
| Jun 9, 2025 | 8.17 | 8.18 | 8.10 | 8.16 | 8.05 | -0.12% | 134,460 |
| Jun 6, 2025 | 8.17 | 8.17 | 8.13 | 8.17 | 8.06 | -0.18% | 83,459 |
| Jun 5, 2025 | 8.18 | 8.20 | 8.14 | 8.19 | 8.08 | 0.31% | 234,507 |
| Jun 4, 2025 | 8.21 | 8.23 | 8.16 | 8.16 | 8.05 | -0.49% | 239,647 |
| Jun 3, 2025 | 8.31 | 8.31 | 8.20 | 8.20 | 8.09 | -0.97% | 190,879 |