Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.748.828.748.798.790.34%187,730
Dec 4, 20258.688.778.688.768.760.63%142,085
Dec 3, 20258.668.748.668.718.710.50%205,615
Dec 2, 20258.648.688.628.668.660.02%147,878
Dec 1, 20258.688.738.638.668.66-1.03%407,848
Nov 28, 20258.778.798.708.758.750.23%132,204
Nov 26, 20258.768.818.728.738.73-0.34%186,032
Nov 25, 20258.748.818.728.768.76-220,937
Nov 24, 20258.748.788.718.768.760.69%227,290
Nov 21, 20258.778.818.708.708.70-1.25%132,405
Nov 20, 20258.878.878.768.818.81-0.34%182,357
Nov 19, 20258.908.918.788.848.84-0.90%131,069
Nov 18, 20258.968.968.908.928.92-0.56%94,616
Nov 17, 20258.969.028.958.978.97-0.44%60,003
Nov 14, 20259.099.098.979.018.95-0.11%64,880
Nov 13, 20259.059.059.019.028.96-0.11%87,655
Nov 12, 20259.079.089.019.038.97-0.44%148,499
Nov 11, 20259.049.078.999.079.011.00%63,268
Nov 10, 20259.009.078.978.988.92-0.22%63,516
Nov 7, 20258.969.028.929.008.940.45%72,692
Nov 6, 20258.998.998.938.968.900.22%63,499
Nov 5, 20259.009.058.918.948.88-0.45%168,252
Nov 4, 20258.968.988.908.988.920.56%142,110
Nov 3, 20259.019.018.908.938.87-0.89%185,266
Oct 31, 20258.929.068.889.018.951.01%179,790
Oct 30, 20258.888.928.818.928.860.06%153,866
Oct 29, 20258.918.968.888.928.86-0.17%122,523
Oct 28, 20258.908.948.908.938.870.45%143,434
Oct 27, 20258.898.928.878.898.83-113,267
Oct 24, 20258.888.908.838.898.830.11%94,315
Oct 23, 20258.858.888.818.888.820.23%84,877
Oct 22, 20258.918.918.818.868.81-0.67%123,076
Oct 21, 20258.888.928.868.928.860.90%169,000
Oct 20, 20258.818.868.778.848.790.45%102,373
Oct 17, 20258.868.868.728.808.75-0.45%200,941
Oct 16, 20258.908.908.808.848.79-0.79%115,774
Oct 15, 20258.908.958.848.918.800.11%133,659
Oct 14, 20258.888.918.848.908.790.23%184,190
Oct 13, 20258.838.888.808.888.771.14%90,787
Oct 10, 20258.808.848.768.788.67-0.23%138,239
Oct 9, 20258.718.818.718.808.691.15%224,209
Oct 8, 20258.748.758.678.708.59-322,615
Oct 7, 20258.758.828.678.708.59-0.11%154,928
Oct 6, 20258.808.818.668.718.60-1.02%143,665
Oct 3, 20258.868.868.778.808.69-0.56%114,440
Oct 2, 20258.868.878.828.858.740.34%76,967
Oct 1, 20258.888.888.798.828.710.57%180,337
Sep 30, 20258.818.818.768.778.660.11%206,979
Sep 29, 20258.768.778.718.768.650.46%128,199
Sep 26, 20258.728.728.668.728.61-78,669
Sep 25, 20258.708.728.648.728.610.35%86,721
Sep 24, 20258.768.768.658.698.58-0.69%113,710
Sep 23, 20258.768.768.708.758.640.46%126,708
Sep 22, 20258.738.788.718.718.60-0.74%178,593
Sep 19, 20258.788.788.758.788.67-0.06%126,187
Sep 18, 20258.778.788.738.788.67-98,354
Sep 17, 20258.798.818.758.788.670.46%109,174
Sep 16, 20258.758.788.628.748.63-0.91%93,326
Sep 15, 20258.758.828.758.828.661.15%159,743
Sep 12, 20258.708.748.678.728.560.11%182,910
Sep 11, 20258.658.718.638.718.551.04%190,132
Sep 10, 20258.658.658.618.628.460.12%199,508
Sep 9, 20258.688.688.538.618.450.47%216,585
Sep 8, 20258.418.598.408.578.412.15%251,880
Sep 5, 20258.358.428.358.398.230.84%302,927
Sep 4, 20258.318.358.318.328.160.12%139,254
Sep 3, 20258.318.348.308.318.15-272,590
Sep 2, 20258.278.318.258.318.150.24%153,003
Aug 29, 20258.298.348.288.298.130.12%195,518
Aug 28, 20258.288.358.268.288.13-280,281
Aug 27, 20258.288.348.268.288.13-260,504
Aug 26, 20258.298.308.268.288.13-0.12%268,442
Aug 25, 20258.358.358.288.298.13-0.12%382,155
Aug 22, 20258.268.348.268.308.140.48%497,594
Aug 21, 20258.288.298.258.268.11-0.30%50,247
Aug 20, 20258.298.328.288.298.13-0.18%88,564
Aug 19, 20258.298.338.278.308.140.12%57,571
Aug 18, 20258.358.368.288.298.13-1.19%110,517
Aug 15, 20258.418.458.388.398.18-0.12%83,942
Aug 14, 20258.418.438.368.408.190.24%149,877
Aug 13, 20258.428.428.378.388.170.36%148,134
Aug 12, 20258.358.378.338.358.140.24%106,020
Aug 11, 20258.368.368.308.338.12-42,604
Aug 8, 20258.348.348.318.338.12-159,098
Aug 7, 20258.388.388.308.338.12-71,852
Aug 6, 20258.348.378.298.338.120.12%126,120
Aug 5, 20258.338.338.298.328.110.24%106,323
Aug 4, 20258.248.318.248.308.090.36%117,460
Aug 1, 20258.218.308.208.278.060.73%167,066
Jul 31, 20258.178.228.178.218.000.49%93,854
Jul 30, 20258.168.188.158.177.960.12%167,260
Jul 29, 20258.188.208.168.167.95-0.49%135,345
Jul 28, 20258.158.208.148.207.990.12%224,525
Jul 25, 20258.188.208.158.197.980.12%145,112
Jul 24, 20258.198.218.148.187.97-0.12%138,356
Jul 23, 20258.218.218.178.197.98-0.36%134,332
Jul 22, 20258.218.248.158.228.010.74%164,819
Jul 21, 20258.168.228.168.167.950.12%102,057
Jul 18, 20258.168.238.158.157.94-0.24%155,277
Jul 17, 20258.238.238.168.177.96-0.85%84,447