Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,344.76 -1,157.29 (-1.82%) CMC Crypto 200
1,320.77 +26.10 (+2.02%)
Invesco Quality Municipal Income Trust (IQI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.62 | 9.64 | 9.60 | 9.64 | 9.64 | 154,000 |
| 06 May 2024 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 103,200 |
| 03 May 2024 | 9.41 | 9.49 | 9.40 | 9.49 | 9.49 | 173,600 |
| 02 May 2024 | 9.34 | 9.37 | 9.34 | 9.36 | 9.36 | 68,100 |
| 01 May 2024 | 9.34 | 9.38 | 9.33 | 9.36 | 9.36 | 84,200 |
| 30 Apr 2024 | 9.36 | 9.37 | 9.32 | 9.33 | 9.33 | 79,700 |
| 29 Apr 2024 | 9.34 | 9.34 | 9.30 | 9.34 | 9.34 | 64,100 |
| 26 Apr 2024 | 9.28 | 9.33 | 9.28 | 9.32 | 9.32 | 54,700 |
| 25 Apr 2024 | 9.32 | 9.32 | 9.27 | 9.29 | 9.29 | 46,700 |
| 24 Apr 2024 | 9.36 | 9.39 | 9.32 | 9.39 | 9.39 | 145,700 |
| 23 Apr 2024 | 9.32 | 9.35 | 9.30 | 9.35 | 9.35 | 85,500 |
| 22 Apr 2024 | 9.32 | 9.33 | 9.27 | 9.29 | 9.29 | 113,500 |
| 19 Apr 2024 | 9.36 | 9.37 | 9.27 | 9.28 | 9.28 | 86,800 |
| 18 Apr 2024 | 9.30 | 9.32 | 9.30 | 9.31 | 9.31 | 126,500 |
| 17 Apr 2024 | 9.31 | 9.34 | 9.29 | 9.31 | 9.31 | 109,100 |
| 16 Apr 2024 | 9.27 | 9.34 | 9.23 | 9.29 | 9.29 | 161,300 |
| 15 Apr 2024 | 9.32 | 9.33 | 9.27 | 9.29 | 9.29 | 115,000 |
| 15 Apr 2024 | 0.04 Dividend | |||||
| 12 Apr 2024 | 9.38 | 9.42 | 9.37 | 9.38 | 9.34 | 89,700 |
| 11 Apr 2024 | 9.41 | 9.41 | 9.32 | 9.35 | 9.31 | 96,900 |
| 10 Apr 2024 | 9.45 | 9.45 | 9.35 | 9.36 | 9.32 | 108,900 |
| 09 Apr 2024 | 9.49 | 9.51 | 9.46 | 9.49 | 9.45 | 44,400 |
| 08 Apr 2024 | 9.48 | 9.53 | 9.46 | 9.47 | 9.43 | 109,700 |
| 05 Apr 2024 | 9.45 | 9.45 | 9.42 | 9.45 | 9.41 | 64,100 |
| 04 Apr 2024 | 9.53 | 9.54 | 9.45 | 9.47 | 9.43 | 127,200 |
| 03 Apr 2024 | 9.49 | 9.53 | 9.46 | 9.49 | 9.45 | 150,200 |
| 02 Apr 2024 | 9.50 | 9.56 | 9.50 | 9.53 | 9.49 | 109,800 |
| 01 Apr 2024 | 9.62 | 9.64 | 9.54 | 9.57 | 9.53 | 114,900 |
| 28 Mar 2024 | 9.63 | 9.68 | 9.60 | 9.68 | 9.64 | 183,400 |
| 27 Mar 2024 | 9.66 | 9.68 | 9.60 | 9.65 | 9.61 | 86,300 |
| 26 Mar 2024 | 9.66 | 9.68 | 9.65 | 9.66 | 9.62 | 120,700 |
| 25 Mar 2024 | 9.65 | 9.69 | 9.65 | 9.66 | 9.62 | 96,400 |
| 22 Mar 2024 | 9.71 | 9.72 | 9.65 | 9.68 | 9.64 | 167,700 |
| 21 Mar 2024 | 9.71 | 9.71 | 9.65 | 9.66 | 9.62 | 118,500 |
| 20 Mar 2024 | 9.66 | 9.70 | 9.64 | 9.69 | 9.65 | 128,900 |
| 19 Mar 2024 | 9.65 | 9.67 | 9.65 | 9.66 | 9.62 | 82,100 |
| 18 Mar 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.65 | 121,400 |
| 15 Mar 2024 | 9.63 | 9.64 | 9.57 | 9.64 | 9.60 | 58,400 |
| 14 Mar 2024 | 9.62 | 9.65 | 9.58 | 9.60 | 9.56 | 187,000 |
| 14 Mar 2024 | 0.04 Dividend | |||||
| 13 Mar 2024 | 9.65 | 9.70 | 9.65 | 9.68 | 9.60 | 163,400 |
| 12 Mar 2024 | 9.69 | 9.69 | 9.63 | 9.66 | 9.58 | 126,600 |
| 11 Mar 2024 | 9.72 | 9.72 | 9.67 | 9.69 | 9.61 | 65,600 |
| 08 Mar 2024 | 9.69 | 9.72 | 9.66 | 9.70 | 9.62 | 125,900 |
| 07 Mar 2024 | 9.68 | 9.71 | 9.66 | 9.68 | 9.60 | 95,900 |
| 06 Mar 2024 | 9.64 | 9.66 | 9.62 | 9.66 | 9.58 | 78,400 |
| 05 Mar 2024 | 9.62 | 9.65 | 9.61 | 9.63 | 9.55 | 75,000 |
| 04 Mar 2024 | 9.57 | 9.62 | 9.56 | 9.59 | 9.51 | 75,000 |
| 01 Mar 2024 | 9.58 | 9.62 | 9.55 | 9.61 | 9.53 | 85,000 |
| 29 Feb 2024 | 9.57 | 9.62 | 9.57 | 9.58 | 9.50 | 77,300 |
| 28 Feb 2024 | 9.50 | 9.57 | 9.50 | 9.55 | 9.47 | 113,300 |
| 27 Feb 2024 | 9.50 | 9.53 | 9.47 | 9.50 | 9.42 | 146,000 |
| 26 Feb 2024 | 9.59 | 9.60 | 9.51 | 9.51 | 9.43 | 61,800 |
| 23 Feb 2024 | 9.58 | 9.61 | 9.57 | 9.57 | 9.49 | 82,000 |
| 22 Feb 2024 | 9.62 | 9.63 | 9.58 | 9.59 | 9.51 | 48,800 |
| 21 Feb 2024 | 9.61 | 9.63 | 9.57 | 9.58 | 9.50 | 72,400 |
| 20 Feb 2024 | 9.52 | 9.61 | 9.52 | 9.60 | 9.52 | 107,100 |
| 16 Feb 2024 | 9.53 | 9.59 | 9.52 | 9.56 | 9.48 | 80,000 |
| 15 Feb 2024 | 9.58 | 9.61 | 9.57 | 9.60 | 9.52 | 68,000 |
| 15 Feb 2024 | 0.04 Dividend | |||||
| 14 Feb 2024 | 9.53 | 9.58 | 9.52 | 9.57 | 9.45 | 59,600 |
| 13 Feb 2024 | 9.52 | 9.54 | 9.49 | 9.52 | 9.40 | 252,300 |
| 12 Feb 2024 | 9.60 | 9.62 | 9.54 | 9.60 | 9.48 | 299,100 |
| 09 Feb 2024 | 9.61 | 9.64 | 9.56 | 9.58 | 9.46 | 284,300 |
| 08 Feb 2024 | 9.58 | 9.61 | 9.57 | 9.61 | 9.49 | 213,100 |
| 07 Feb 2024 | 9.60 | 9.62 | 9.58 | 9.60 | 9.48 | 163,400 |
| 06 Feb 2024 | 9.51 | 9.58 | 9.50 | 9.58 | 9.46 | 153,000 |
| 05 Feb 2024 | 9.49 | 9.53 | 9.47 | 9.51 | 9.39 | 178,000 |
| 02 Feb 2024 | 9.50 | 9.60 | 9.46 | 9.58 | 9.46 | 210,500 |
| 01 Feb 2024 | 9.55 | 9.63 | 9.55 | 9.63 | 9.51 | 264,700 |
| 31 Jan 2024 | 9.45 | 9.57 | 9.45 | 9.53 | 9.41 | 139,300 |
| 30 Jan 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.33 | 179,100 |
| 29 Jan 2024 | 9.31 | 9.39 | 9.31 | 9.39 | 9.27 | 204,700 |
| 26 Jan 2024 | 9.32 | 9.34 | 9.30 | 9.31 | 9.19 | 223,800 |
| 25 Jan 2024 | 9.31 | 9.36 | 9.31 | 9.32 | 9.20 | 240,200 |
| 24 Jan 2024 | 9.31 | 9.34 | 9.30 | 9.31 | 9.19 | 222,000 |
| 23 Jan 2024 | 9.36 | 9.37 | 9.27 | 9.29 | 9.17 | 327,300 |
| 22 Jan 2024 | 9.38 | 9.44 | 9.35 | 9.36 | 9.24 | 175,400 |
| 19 Jan 2024 | 9.34 | 9.38 | 9.26 | 9.33 | 9.21 | 359,500 |
| 18 Jan 2024 | 9.45 | 9.45 | 9.33 | 9.34 | 9.22 | 202,000 |
| 17 Jan 2024 | 9.48 | 9.48 | 9.39 | 9.40 | 9.28 | 150,400 |
| 16 Jan 2024 | 9.51 | 9.55 | 9.49 | 9.52 | 9.40 | 347,600 |
| 16 Jan 2024 | 0.036 Dividend | |||||
| 12 Jan 2024 | 9.55 | 9.56 | 9.53 | 9.56 | 9.40 | 90,900 |
| 11 Jan 2024 | 9.52 | 9.54 | 9.49 | 9.53 | 9.38 | 72,500 |
| 10 Jan 2024 | 9.54 | 9.55 | 9.50 | 9.52 | 9.37 | 121,000 |
| 09 Jan 2024 | 9.58 | 9.59 | 9.53 | 9.54 | 9.39 | 114,700 |
| 08 Jan 2024 | 9.54 | 9.60 | 9.52 | 9.58 | 9.42 | 275,800 |
| 05 Jan 2024 | 9.53 | 9.59 | 9.49 | 9.50 | 9.35 | 160,100 |
| 04 Jan 2024 | 9.57 | 9.57 | 9.51 | 9.53 | 9.38 | 292,100 |
| 03 Jan 2024 | 9.56 | 9.59 | 9.52 | 9.59 | 9.43 | 80,400 |
| 02 Jan 2024 | 9.49 | 9.57 | 9.48 | 9.56 | 9.40 | 114,900 |
| 29 Dec 2023 | 9.47 | 9.54 | 9.44 | 9.51 | 9.36 | 225,000 |
| 28 Dec 2023 | 9.50 | 9.54 | 9.44 | 9.46 | 9.31 | 253,400 |
| 27 Dec 2023 | 9.50 | 9.56 | 9.49 | 9.53 | 9.38 | 185,900 |
| 26 Dec 2023 | 9.48 | 9.50 | 9.44 | 9.47 | 9.32 | 438,000 |
| 22 Dec 2023 | 9.52 | 9.57 | 9.47 | 9.50 | 9.35 | 195,300 |
| 21 Dec 2023 | 9.56 | 9.58 | 9.49 | 9.51 | 9.36 | 295,800 |
| 20 Dec 2023 | 9.52 | 9.57 | 9.51 | 9.51 | 9.36 | 206,900 |
| 19 Dec 2023 | 9.54 | 9.54 | 9.50 | 9.54 | 9.39 | 286,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.