Invesco Adv. Municipal Income II (VKI)

VKI
🏛️ アメリカ →
8.77
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 8.81 8.81 8.76 8.77 0.2M
2025-09-29 8.76 8.76 8.71 8.76 0.1M
2025-09-26 8.72 8.72 8.66 8.72 0.1M
2025-09-25 8.66 8.71 8.64 8.70 0.1M
2025-09-24 8.71 8.72 8.64 8.68 0.1M
2025-09-23 8.76 8.75 8.70 8.75 0.1M
2025-09-22 8.74 8.78 8.71 8.74 0.2M
2025-09-19 8.78 8.78 8.75 8.78 0.1M
2025-09-18 8.77 8.78 8.73 8.78 0.1M
2025-09-17 8.79 8.81 8.75 8.78 0.1M
2025-09-16 8.75 8.78 8.62 8.74 0.1M
2025-09-15 8.75 8.82 8.75 8.82 0.2M
2025-09-12 8.70 8.74 8.67 8.72 0.2M
2025-09-11 8.65 8.71 8.63 8.71 0.2M
2025-09-10 8.65 8.65 8.61 8.62 0.2M
2025-09-09 8.68 8.68 8.53 8.61 0.2M
2025-09-08 8.41 8.59 8.40 8.57 0.3M
2025-09-05 8.35 8.42 8.35 8.39 0.3M
2025-09-04 8.31 8.35 8.31 8.32 0.1M
2025-09-03 8.31 8.34 8.30 8.31 0.3M
2025-09-02 8.27 8.31 8.25 8.31 0.2M
2025-08-29 8.29 8.34 8.28 8.29 0.2M
2025-08-28 8.28 8.35 8.26 8.28 0.3M
2025-08-27 8.28 8.34 8.26 8.28 0.3M
2025-08-26 8.29 8.30 8.26 8.28 0.3M
2025-08-25 8.35 8.35 8.28 8.29 0.4M
2025-08-22 8.26 8.34 8.26 8.30 0.5M
2025-08-21 8.28 8.29 8.25 8.26 0.1M
2025-08-20 8.29 8.32 8.28 8.29 0.1M
2025-08-19 8.29 8.33 8.27 8.30 0.1M
2025-08-18 8.35 8.36 8.28 8.29 0.1M
2025-08-15 8.41 8.45 8.38 8.39 0.1M
2025-08-14 8.41 8.43 8.36 8.40 0.1M
2025-08-13 8.42 8.42 8.37 8.38 0.1M
2025-08-12 8.35 8.37 8.33 8.35 0.1M
2025-08-11 8.36 8.36 8.30 8.33 0.0M
2025-08-08 8.34 8.34 8.31 8.33 0.2M
2025-08-07 8.38 8.38 8.30 8.33 0.1M
2025-08-06 8.34 8.37 8.29 8.33 0.1M
2025-08-05 8.33 8.33 8.29 8.32 0.1M
2025-08-04 8.24 8.31 8.24 8.30 0.1M
2025-08-01 8.21 8.30 8.20 8.27 0.2M
2025-07-31 8.17 8.22 8.17 8.21 0.1M
2025-07-30 8.16 8.18 8.15 8.17 0.2M
2025-07-29 8.18 8.20 8.16 8.16 0.1M
2025-07-28 8.15 8.20 8.14 8.20 0.2M
2025-07-25 8.18 8.20 8.15 8.19 0.1M
2025-07-24 8.19 8.21 8.14 8.18 0.1M
2025-07-23 8.21 8.21 8.17 8.19 0.1M
2025-07-22 8.21 8.24 8.15 8.22 0.2M
2025-07-21 8.16 8.22 8.16 8.16 0.1M
2025-07-18 8.16 8.23 8.15 8.15 0.2M
2025-07-17 8.23 8.23 8.16 8.17 0.1M
2025-07-16 8.26 8.30 8.23 8.24 0.1M
2025-07-15 8.32 8.36 8.30 8.34 0.1M
2025-07-14 8.31 8.36 8.28 8.33 0.1M
2025-07-11 8.32 8.39 8.30 8.31 0.4M
2025-07-10 8.36 8.43 8.33 8.36 0.1M
2025-07-09 8.37 8.43 8.35 8.37 0.1M
2025-07-08 8.34 8.39 8.34 8.39 0.1M
2025-07-07 8.40 8.51 8.35 8.39 0.1M
2025-07-03 8.45 8.45 8.40 8.45 0.0M
2025-07-02 8.42 8.44 8.37 8.42 0.1M
2025-07-01 8.37 8.45 8.35 8.44 0.1M
2025-06-30 8.30 8.38 8.24 8.37 0.2M
2025-06-27 8.20 8.23 8.20 8.23 0.1M
2025-06-26 8.17 8.22 8.17 8.22 0.1M
2025-06-25 8.18 8.21 8.16 8.17 0.1M
2025-06-24 8.19 8.21 8.15 8.21 0.1M
2025-06-23 8.15 8.19 8.15 8.18 0.0M
2025-06-20 8.18 8.18 8.12 8.15 0.1M
2025-06-18 8.20 8.22 8.12 8.14 0.2M
2025-06-17 8.18 8.23 8.18 8.19 0.1M
2025-06-16 8.24 8.26 8.22 8.25 0.1M
2025-06-13 8.24 8.25 8.20 8.24 0.1M
2025-06-12 8.24 8.26 8.21 8.24 0.1M
2025-06-11 8.17 8.22 8.14 8.22 0.2M
2025-06-10 8.18 8.20 8.12 8.15 0.3M
2025-06-09 8.17 8.18 8.10 8.16 0.1M
2025-06-06 8.17 8.17 8.13 8.17 0.1M
2025-06-05 8.18 8.20 8.14 8.19 0.2M
2025-06-04 8.21 8.23 8.16 8.16 0.2M
2025-06-03 8.31 8.31 8.20 8.20 0.2M
2025-06-02 8.30 8.31 8.24 8.28 0.2M
2025-05-30 8.31 8.32 8.26 8.30 0.1M
2025-05-29 8.24 8.27 8.22 8.27 0.1M
2025-05-28 8.27 8.27 8.21 8.22 0.1M
2025-05-27 8.19 8.31 8.19 8.28 0.2M
2025-05-23 8.19 8.20 8.12 8.16 0.1M
2025-05-22 8.16 8.20 8.12 8.19 0.1M
2025-05-21 8.26 8.26 8.17 8.19 0.2M
2025-05-20 8.32 8.33 8.29 8.29 0.1M
2025-05-19 8.33 8.37 8.20 8.35 0.2M
2025-05-16 8.45 8.46 8.37 8.39 0.1M
2025-05-15 8.44 8.49 8.42 8.49 0.1M
2025-05-14 8.51 8.51 8.34 8.42 0.3M
2025-05-13 8.44 8.49 8.42 8.49 0.2M
2025-05-12 8.48 8.51 8.44 8.44 0.1M
2025-05-09 8.49 8.52 8.47 8.52 0.0M
2025-05-08 8.52 8.52 8.46 8.46 0.1M
2025-05-07 8.50 8.51 8.48 8.50 0.1M
2025-05-06 8.43 8.52 8.43 8.47 0.0M
2025-05-05 8.45 8.55 8.45 8.48 0.1M
2025-05-02 8.51 8.54 8.48 8.53 0.1M
2025-05-01 8.51 8.57 8.49 8.51 0.1M
2025-04-30 8.39 8.49 8.35 8.49 0.1M
2025-04-29 8.39 8.40 8.35 8.40 0.1M
2025-04-28 8.33 8.38 8.27 8.35 0.2M
2025-04-25 8.35 8.36 8.28 8.32 0.1M
2025-04-24 8.20 8.26 8.18 8.22 0.2M
2025-04-23 8.13 8.19 8.10 8.16 0.2M
2025-04-22 8.06 8.13 8.05 8.07 0.2M
2025-04-21 8.25 8.25 8.04 8.05 0.2M
2025-04-17 8.23 8.28 8.18 8.22 0.2M
2025-04-16 8.23 8.29 8.16 8.19 0.1M
2025-04-15 8.27 8.35 8.24 8.31 0.3M
2025-04-14 8.12 8.28 8.12 8.19 0.3M
2025-04-11 7.93 8.14 7.93 8.08 0.2M
2025-04-10 8.25 8.29 8.01 8.10 0.3M
2025-04-09 7.97 8.34 7.89 8.32 0.4M
2025-04-08 8.30 8.38 8.05 8.08 0.3M
2025-04-07 8.45 8.45 8.26 8.28 0.2M
2025-04-04 8.68 8.68 8.52 8.52 0.2M
2025-04-03 8.60 8.70 8.60 8.68 0.1M
2025-04-02 8.67 8.70 8.63 8.63 0.1M
2025-04-01 8.56 8.66 8.56 8.64 0.1M
2025-03-31 8.58 8.58 8.51 8.54 0.2M
2025-03-28 8.51 8.53 8.49 8.53 0.1M
2025-03-27 8.49 8.49 8.42 8.44 0.2M
2025-03-26 8.61 8.61 8.49 8.50 0.1M
2025-03-25 8.66 8.68 8.60 8.60 0.1M
2025-03-24 8.71 8.74 8.66 8.66 0.1M
2025-03-21 8.67 8.71 8.65 8.67 0.1M
2025-03-20 8.57 8.66 8.57 8.64 0.1M
2025-03-19 8.54 8.57 8.49 8.55 0.1M
2025-03-18 8.61 8.61 8.54 8.58 0.1M
2025-03-17 8.63 8.66 8.59 8.60 0.1M
2025-03-14 8.64 8.71 8.61 8.70 0.2M
2025-03-13 8.68 8.77 8.63 8.68 0.1M
2025-03-12 8.75 8.75 8.68 8.74 0.1M
2025-03-11 8.80 8.81 8.75 8.78 0.1M
2025-03-10 8.82 8.82 8.77 8.80 0.1M
2025-03-07 8.87 8.88 8.76 8.82 0.1M
2025-03-06 8.93 8.95 8.84 8.88 0.1M
2025-03-05 8.96 8.97 8.87 8.92 0.1M
2025-03-04 8.95 9.00 8.91 8.94 0.1M
2025-03-03 9.01 9.01 8.96 8.99 0.1M
2025-02-28 9.07 9.07 8.95 9.01 0.2M
2025-02-27 8.99 8.99 8.92 8.97 0.1M
2025-02-26 8.99 8.99 8.96 8.99 0.1M
2025-02-25 8.99 8.99 8.96 8.98 0.2M
2025-02-24 8.93 8.99 8.92 8.95 0.1M
2025-02-21 8.96 8.98 8.93 8.96 0.1M
2025-02-20 9.00 9.00 8.92 8.96 0.1M
2025-02-19 8.97 9.00 8.96 8.99 0.1M
2025-02-18 8.98 9.00 8.95 8.97 0.2M
2025-02-14 8.96 9.00 8.96 8.99 0.2M
2025-02-13 8.90 8.95 8.89 8.94 0.1M
2025-02-12 8.93 8.97 8.85 8.90 0.1M
2025-02-11 8.97 9.01 8.93 8.99 0.1M
2025-02-10 8.96 8.98 8.93 8.98 0.1M
2025-02-07 8.95 8.99 8.90 8.96 0.1M
2025-02-06 8.93 8.98 8.92 8.95 0.1M
2025-02-05 8.88 8.93 8.88 8.91 0.2M
2025-02-04 8.87 8.90 8.84 8.89 0.1M
2025-02-03 8.83 8.90 8.83 8.85 0.1M
2025-01-31 8.95 8.99 8.84 8.87 0.1M
2025-01-30 8.87 8.87 8.81 8.85 0.1M
2025-01-29 8.86 8.86 8.75 8.84 0.1M
2025-01-28 8.77 8.84 8.77 8.83 0.2M
2025-01-27 8.84 8.85 8.72 8.80 0.2M
2025-01-24 8.74 8.78 8.66 8.74 0.1M
2025-01-23 8.77 8.77 8.69 8.72 0.2M
2025-01-22 8.75 8.83 8.72 8.79 0.2M
2025-01-21 8.76 8.78 8.74 8.77 0.1M
2025-01-17 8.69 8.72 8.66 8.72 0.1M
2025-01-16 8.73 8.78 8.71 8.75 0.1M
2025-01-15 8.72 8.77 8.67 8.72 0.2M
2025-01-14 8.59 8.64 8.57 8.62 0.2M
2025-01-13 8.67 8.67 8.55 8.57 0.1M
2025-01-10 8.70 8.70 8.59 8.63 0.2M
2025-01-08 8.73 8.74 8.69 8.71 0.1M
2025-01-07 8.79 8.79 8.67 8.71 0.2M
2025-01-06 8.82 8.82 8.69 8.75 0.2M
2025-01-03 8.87 8.88 8.80 8.82 0.1M
2025-01-02 8.80 8.88 8.76 8.86 0.2M