Invesco Trust for Investment Grade New York Municipals (VTN)
NYSE: VTN · Real-Time Price · USD
11.67
+0.06 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
VTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.64 | 11.70 | 11.59 | 11.67 | 11.67 | 0.52% | 55,433 |
| Dec 4, 2025 | 11.60 | 11.68 | 11.57 | 11.61 | 11.61 | 0.09% | 98,739 |
| Dec 3, 2025 | 11.49 | 11.60 | 11.44 | 11.60 | 11.60 | 1.35% | 62,256 |
| Dec 2, 2025 | 11.40 | 11.45 | 11.39 | 11.45 | 11.45 | 0.39% | 33,961 |
| Dec 1, 2025 | 11.46 | 11.46 | 11.38 | 11.40 | 11.40 | -0.78% | 58,565 |
| Nov 28, 2025 | 11.46 | 11.49 | 11.40 | 11.49 | 11.49 | 0.61% | 15,667 |
| Nov 26, 2025 | 11.42 | 11.49 | 11.36 | 11.42 | 11.42 | - | 47,166 |
| Nov 25, 2025 | 11.35 | 11.42 | 11.28 | 11.42 | 11.42 | 1.24% | 62,488 |
| Nov 24, 2025 | 11.20 | 11.33 | 11.20 | 11.28 | 11.28 | 0.71% | 36,273 |
| Nov 21, 2025 | 11.18 | 11.23 | 11.14 | 11.20 | 11.20 | 0.31% | 86,237 |
| Nov 20, 2025 | 11.20 | 11.20 | 11.11 | 11.17 | 11.17 | 0.04% | 31,353 |
| Nov 19, 2025 | 11.20 | 11.22 | 11.15 | 11.16 | 11.16 | - | 27,770 |
| Nov 18, 2025 | 11.15 | 11.21 | 11.14 | 11.16 | 11.16 | - | 49,871 |
| Nov 17, 2025 | 11.22 | 11.22 | 11.12 | 11.16 | 11.16 | -0.80% | 21,786 |
| Nov 14, 2025 | 11.15 | 11.27 | 11.10 | 11.25 | 11.18 | 0.90% | 43,633 |
| Nov 13, 2025 | 11.08 | 11.19 | 11.02 | 11.15 | 11.08 | 0.90% | 36,206 |
| Nov 12, 2025 | 11.08 | 11.08 | 11.01 | 11.05 | 10.98 | -0.12% | 35,148 |
| Nov 11, 2025 | 11.07 | 11.21 | 11.06 | 11.06 | 11.00 | 0.03% | 46,873 |
| Nov 10, 2025 | 11.01 | 11.12 | 11.01 | 11.06 | 10.99 | 0.91% | 12,100 |
| Nov 7, 2025 | 10.96 | 11.07 | 10.94 | 10.96 | 10.89 | -0.72% | 70,573 |
| Nov 6, 2025 | 11.02 | 11.08 | 10.98 | 11.04 | 10.97 | 0.64% | 36,589 |
| Nov 5, 2025 | 10.96 | 10.97 | 10.93 | 10.97 | 10.90 | 0.55% | 23,106 |
| Nov 4, 2025 | 10.95 | 10.96 | 10.91 | 10.91 | 10.84 | -0.37% | 24,783 |
| Nov 3, 2025 | 10.95 | 10.99 | 10.90 | 10.95 | 10.88 | -0.45% | 33,286 |
| Oct 31, 2025 | 10.86 | 11.00 | 10.86 | 11.00 | 10.93 | 0.82% | 30,466 |
| Oct 30, 2025 | 10.89 | 10.94 | 10.86 | 10.91 | 10.84 | 0.37% | 44,925 |
| Oct 29, 2025 | 10.90 | 10.95 | 10.87 | 10.87 | 10.80 | -0.55% | 40,650 |
| Oct 28, 2025 | 10.92 | 10.93 | 10.86 | 10.93 | 10.86 | 0.55% | 32,800 |
| Oct 27, 2025 | 10.90 | 10.94 | 10.85 | 10.87 | 10.80 | -0.18% | 17,047 |
| Oct 24, 2025 | 10.85 | 10.92 | 10.85 | 10.89 | 10.82 | 0.55% | 19,040 |
| Oct 23, 2025 | 10.92 | 11.05 | 10.78 | 10.83 | 10.76 | -0.73% | 126,645 |
| Oct 22, 2025 | 11.06 | 11.10 | 10.89 | 10.91 | 10.84 | -1.45% | 87,220 |
| Oct 21, 2025 | 11.16 | 11.18 | 11.04 | 11.07 | 11.00 | -0.36% | 22,310 |
| Oct 20, 2025 | 11.10 | 11.18 | 11.07 | 11.11 | 11.04 | 0.54% | 27,744 |
| Oct 17, 2025 | 11.24 | 11.24 | 11.05 | 11.05 | 10.98 | -1.69% | 59,922 |
| Oct 16, 2025 | 11.26 | 11.39 | 11.18 | 11.24 | 11.17 | -0.27% | 48,435 |
| Oct 15, 2025 | 11.21 | 11.37 | 11.21 | 11.27 | 11.13 | 0.90% | 27,352 |
| Oct 14, 2025 | 11.19 | 11.24 | 11.17 | 11.17 | 11.03 | 0.09% | 13,132 |
| Oct 13, 2025 | 11.19 | 11.23 | 11.16 | 11.16 | 11.02 | -0.27% | 18,596 |
| Oct 10, 2025 | 11.02 | 11.22 | 11.02 | 11.19 | 11.05 | 0.72% | 32,548 |
| Oct 9, 2025 | 11.16 | 11.16 | 11.06 | 11.11 | 10.98 | -0.27% | 37,773 |
| Oct 8, 2025 | 11.14 | 11.17 | 11.10 | 11.14 | 11.00 | 0.36% | 29,605 |
| Oct 7, 2025 | 11.11 | 11.13 | 11.08 | 11.10 | 10.97 | - | 40,363 |
| Oct 6, 2025 | 11.08 | 11.12 | 11.08 | 11.10 | 10.97 | - | 27,029 |
| Oct 3, 2025 | 11.12 | 11.14 | 11.02 | 11.10 | 10.97 | -0.18% | 23,139 |
| Oct 2, 2025 | 11.12 | 11.15 | 11.10 | 11.12 | 10.99 | 0.27% | 20,175 |
| Oct 1, 2025 | 11.06 | 11.13 | 11.05 | 11.09 | 10.96 | 0.64% | 38,364 |
| Sep 30, 2025 | 10.97 | 11.04 | 10.91 | 11.02 | 10.89 | 0.82% | 45,288 |
| Sep 29, 2025 | 10.86 | 10.96 | 10.84 | 10.93 | 10.80 | 1.11% | 45,167 |
| Sep 26, 2025 | 10.81 | 10.90 | 10.81 | 10.81 | 10.68 | 0.09% | 27,468 |
| Sep 25, 2025 | 10.86 | 10.89 | 10.80 | 10.80 | 10.67 | -0.18% | 26,286 |
| Sep 24, 2025 | 10.89 | 10.89 | 10.82 | 10.82 | 10.69 | -0.73% | 13,955 |
| Sep 23, 2025 | 10.89 | 10.93 | 10.89 | 10.90 | 10.77 | 0.09% | 29,978 |
| Sep 22, 2025 | 10.86 | 10.97 | 10.85 | 10.89 | 10.76 | 0.37% | 67,053 |
| Sep 19, 2025 | 10.83 | 10.92 | 10.80 | 10.85 | 10.72 | 0.09% | 53,175 |
| Sep 18, 2025 | 10.86 | 10.88 | 10.83 | 10.84 | 10.71 | - | 21,880 |
| Sep 17, 2025 | 10.83 | 10.90 | 10.81 | 10.84 | 10.71 | 0.46% | 56,051 |
| Sep 16, 2025 | 10.72 | 10.83 | 10.70 | 10.79 | 10.66 | - | 24,660 |
| Sep 15, 2025 | 10.76 | 10.87 | 10.75 | 10.79 | 10.59 | 0.56% | 31,501 |
| Sep 12, 2025 | 10.61 | 10.88 | 10.61 | 10.73 | 10.53 | 1.32% | 113,703 |
| Sep 11, 2025 | 10.54 | 10.62 | 10.54 | 10.59 | 10.40 | 0.86% | 54,563 |
| Sep 10, 2025 | 10.45 | 10.51 | 10.40 | 10.50 | 10.31 | 0.48% | 92,989 |
| Sep 9, 2025 | 10.36 | 10.45 | 10.34 | 10.45 | 10.26 | 0.87% | 84,258 |
| Sep 8, 2025 | 10.25 | 10.38 | 10.25 | 10.36 | 10.17 | 1.37% | 82,673 |
| Sep 5, 2025 | 10.18 | 10.27 | 10.18 | 10.22 | 10.03 | 0.79% | 46,135 |
| Sep 4, 2025 | 10.13 | 10.18 | 10.11 | 10.14 | 9.95 | 0.50% | 41,842 |
| Sep 3, 2025 | 10.11 | 10.26 | 10.09 | 10.09 | 9.90 | -0.49% | 65,218 |
| Sep 2, 2025 | 10.10 | 10.14 | 10.08 | 10.14 | 9.95 | 0.20% | 27,932 |
| Aug 29, 2025 | 10.09 | 10.14 | 10.09 | 10.12 | 9.93 | 0.30% | 55,088 |
| Aug 28, 2025 | 10.11 | 10.12 | 10.07 | 10.09 | 9.90 | - | 40,058 |
| Aug 27, 2025 | 10.11 | 10.13 | 10.00 | 10.09 | 9.90 | -0.20% | 49,473 |
| Aug 26, 2025 | 10.16 | 10.21 | 10.11 | 10.11 | 9.92 | -0.49% | 35,979 |
| Aug 25, 2025 | 10.14 | 10.24 | 10.14 | 10.16 | 9.97 | 0.20% | 39,361 |
| Aug 22, 2025 | 10.13 | 10.21 | 10.13 | 10.14 | 9.95 | - | 42,083 |
| Aug 21, 2025 | 10.17 | 10.21 | 10.14 | 10.14 | 9.95 | -0.59% | 23,396 |
| Aug 20, 2025 | 10.27 | 10.32 | 10.18 | 10.20 | 10.01 | -0.87% | 31,051 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.28 | 10.29 | 10.10 | -0.39% | 28,361 |
| Aug 18, 2025 | 10.32 | 10.37 | 10.32 | 10.33 | 10.14 | -0.39% | 6,897 |
| Aug 15, 2025 | 10.43 | 10.44 | 10.31 | 10.37 | 10.11 | -0.38% | 53,516 |
| Aug 14, 2025 | 10.42 | 10.43 | 10.41 | 10.41 | 10.15 | -0.14% | 14,536 |
| Aug 13, 2025 | 10.44 | 10.44 | 10.40 | 10.43 | 10.17 | 0.05% | 35,644 |
| Aug 12, 2025 | 10.42 | 10.44 | 10.38 | 10.42 | 10.16 | -0.19% | 59,278 |
| Aug 11, 2025 | 10.52 | 10.52 | 10.42 | 10.44 | 10.18 | -0.38% | 31,283 |
| Aug 8, 2025 | 10.52 | 10.52 | 10.46 | 10.48 | 10.22 | -0.10% | 17,902 |
| Aug 7, 2025 | 10.47 | 10.52 | 10.46 | 10.49 | 10.23 | -0.10% | 50,072 |
| Aug 6, 2025 | 10.39 | 10.51 | 10.35 | 10.50 | 10.24 | 0.96% | 57,956 |
| Aug 5, 2025 | 10.28 | 10.40 | 10.28 | 10.40 | 10.14 | 1.02% | 92,015 |
| Aug 4, 2025 | 10.28 | 10.31 | 10.24 | 10.30 | 10.04 | 0.15% | 71,833 |
| Aug 1, 2025 | 10.39 | 10.40 | 10.25 | 10.28 | 10.02 | -0.58% | 110,444 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.21 | 10.34 | 10.08 | 0.49% | 35,119 |
| Jul 30, 2025 | 10.16 | 10.30 | 10.12 | 10.29 | 10.03 | 0.78% | 68,800 |
| Jul 29, 2025 | 10.20 | 10.31 | 10.10 | 10.21 | 9.96 | 0.49% | 77,499 |
| Jul 28, 2025 | 10.21 | 10.21 | 10.10 | 10.16 | 9.91 | -0.29% | 52,435 |
| Jul 25, 2025 | 10.16 | 10.25 | 10.09 | 10.19 | 9.94 | 0.59% | 41,411 |
| Jul 24, 2025 | 10.16 | 10.19 | 10.11 | 10.13 | 9.88 | -0.30% | 51,059 |
| Jul 23, 2025 | 10.26 | 10.27 | 10.14 | 10.16 | 9.91 | -1.07% | 60,282 |
| Jul 22, 2025 | 10.29 | 10.34 | 10.26 | 10.27 | 10.01 | -0.29% | 40,535 |
| Jul 21, 2025 | 10.31 | 10.32 | 10.27 | 10.30 | 10.04 | 0.39% | 30,992 |
| Jul 18, 2025 | 10.37 | 10.37 | 10.25 | 10.26 | 10.00 | -1.06% | 29,091 |
| Jul 17, 2025 | 10.45 | 10.45 | 10.33 | 10.37 | 10.11 | -0.67% | 61,832 |