Premium
Invesco Quality Municipal Income Trust (IQI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.83783783784 | 9.25 | 9.41 | 9.06 | 234847 | 9.19313422 | CS |
| 4 | -0.23 | -2.38341968912 | 9.65 | 9.825 | 8.86 | 220557 | 9.36606526 | CS |
| 12 | -0.49 | -4.94450050454 | 9.91 | 10.1278 | 8.86 | 186294 | 9.71310483 | CS |
| 26 | -0.55 | -5.51654964895 | 9.97 | 10.31 | 8.86 | 189852 | 9.84055522 | CS |
| 52 | 0.1 | 1.07296137339 | 9.32 | 10.53 | 8.86 | 169288 | 9.93648411 | CS |
| 156 | -0.99 | -9.51008645533 | 10.41 | 10.92 | 8.05 | 147499 | 9.68312336 | CS |
| 260 | -1.86 | -16.4893617021 | 11.28 | 13.98 | 8.05 | 124873 | 10.52141326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.42 | 0.06 | 0.64 | 9.35 | 9.42 | 9.35 | 181178 |
| 1745534400 | 9.36 | 0.12 | 1.30 | 9.28 | 9.36 | 9.24 | 169393 |
| 1745448000 | 9.24 | 0.09 | 0.98 | 9.24 | 9.28 | 9.16 | 245095 |
| 1745361600 | 9.15 | 0.06 | 0.66 | 9.16 | 9.2 | 9.09 | 233833 |
| 1745275200 | 9.09 | -0.2 | -2.15 | 9.25 | 9.28 | 9.06 | 288715 |
| 1744929600 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.33 | 9.235 | 144565 |
| 1744843200 | 9.24 | -0.15 | -1.60 | 9.33 | 9.36 | 9.21 | 161451 |
| 1744756800 | 9.39 | 0.07 | 0.75 | 9.3699999 | 9.4098 | 9.34 | 248650 |
| 1744670400 | 9.32 | 0.12 | 1.30 | 9.25 | 9.3499 | 9.23 | 187867 |
| 1744411200 | 9.2 | 0.03 | 0.33 | 9.17 | 9.2 | 9 | 201513 |
| 1744324800 | 9.17 | -0.21 | -2.24 | 9.28 | 9.32 | 9.07 | 187473 |
| 1744238400 | 9.38 | 0.25 | 2.74 | 9.06 | 9.39 | 8.86 | 453293 |
| 1744152000 | 9.13 | -0.23 | -2.46 | 9.4 | 9.4399 | 9.09 | 337409 |
| 1744065600 | 9.36 | -0.24 | -2.50 | 9.56 | 9.56 | 9.28 | 264372 |
| 1743806400 | 9.6 | -0.17 | -1.74 | 9.74 | 9.77 | 9.575 | 253496 |
| 1743720000 | 9.77 | -0.02 | -0.20 | 9.81 | 9.825 | 9.76 | 150110 |
| 1743633600 | 9.7899999 | 0.07 | 0.72 | 9.8 | 9.8 | 9.75 | 189152 |
| 1743547200 | 9.72 | 0.04 | 0.41 | 9.7 | 9.76 | 9.69 | 97132 |
| 1743460800 | 9.68 | 0.03 | 0.31 | 9.75 | 9.7783 | 9.65 | 152481 |
| 1743201600 | 9.65 | 0.06 | 0.63 | 9.65 | 9.67 | 9.63 | 213745 |
| 1743115200 | 9.59 | -0.06 | -0.62 | 9.64 | 9.6481999 | 9.58 | 145627 |
| 1743028800 | 9.65 | -0.06 | -0.62 | 9.71 | 9.718 | 9.63 | 219009 |
| 1742942400 | 9.71 | -0.13 | -1.32 | 9.84 | 9.84 | 9.7 | 167713 |
| 1742856000 | 9.84 | 0.02 | 0.20 | 9.85 | 9.86 | 9.802 | 169665 |
| 1742596800 | 9.82 | 0.12 | 1.24 | 9.75 | 9.82 | 9.74 | 132560 |
| 1742510400 | 9.7 | 0 | 0.00 | 9.71 | 9.7463 | 9.7 | 128978 |
| 1742424000 | 9.7 | -0.03 | -0.31 | 9.7 | 9.71 | 9.59 | 210977 |
| 1742337600 | 9.73 | -0.05 | -0.51 | 9.76 | 9.76 | 9.7 | 182520 |
| 1742251200 | 9.78 | -0.06 | -0.61 | 9.7899999 | 9.81 | 9.73 | 153067 |
| 1741992000 | 9.84 | -0.03 | -0.30 | 9.8699999 | 9.8823 | 9.82 | 101267 |
| 1741905600 | 9.8699999 | -0.02 | -0.20 | 9.88 | 9.88 | 9.8 | 149025 |
| 1741819200 | 9.89 | -0.05 | -0.50 | 9.93 | 9.9346 | 9.85 | 115701 |
| 1741732800 | 9.94 | -0.04 | -0.40 | 9.97 | 9.97 | 9.88 | 111767 |
| 1741646400 | 9.98 | 0.05 | 0.50 | 9.94 | 9.99 | 9.91 | 164964 |
| 1741390800 | 9.93 | -0.05 | -0.50 | 9.99 | 10 | 9.91 | 101703 |
| 1741304400 | 9.98 | -0.07 | -0.70 | 10.04 | 10.04 | 9.98 | 101188 |
| 1741218000 | 10.05 | 0.04 | 0.40 | 10.04 | 10.06 | 10.01 | 116181 |
| 1741131600 | 10.01 | -0.09 | -0.89 | 10.06 | 10.1278 | 10 | 140705 |
| 1741045200 | 10.1 | 0.02 | 0.20 | 10.09 | 10.1 | 10.045 | 133763 |
| 1740786000 | 10.08 | 0.03 | 0.30 | 10.1 | 10.12 | 10.04 | 176619 |
| 1740699600 | 10.05 | 0 | 0.00 | 10.07 | 10.075 | 10.02 | 248147 |
| 1740613200 | 10.05 | -0.01 | -0.10 | 10.07 | 10.07 | 10.04 | 121075 |
| 1740526800 | 10.06 | 0.07 | 0.70 | 10.04 | 10.07 | 10.01 | 186674 |
| 1740440400 | 9.99 | -0.06 | -0.60 | 10.07 | 10.07 | 9.965 | 239240 |
| 1740181200 | 10.05 | 0 | 0.00 | 10.06 | 10.08 | 10.02 | 216615 |
| 1740094800 | 10.05 | -0.01 | -0.10 | 10.11 | 10.11 | 10.02 | 282868 |
| 1740008400 | 10.06 | 0.05 | 0.50 | 10.03 | 10.06 | 10.005 | 251912 |
| 1739922000 | 10.01 | -0.06 | -0.60 | 10.02 | 10.02 | 9.99 | 179602 |
| 1739576400 | 10.07 | 0.16 | 1.61 | 9.94 | 10.07 | 9.94 | 244094 |
| 1739490000 | 9.91 | 0.04 | 0.41 | 9.92 | 9.96 | 9.8699999 | 252242 |
| 1739403600 | 9.8699999 | -0.09 | -0.90 | 9.89 | 9.935 | 9.8201 | 200080 |
| 1739317200 | 9.96 | -0.03 | -0.30 | 9.98 | 9.99 | 9.935 | 148196 |
| 1739230800 | 9.99 | -0.02 | -0.20 | 10.05 | 10.07 | 9.98 | 173440 |
| 1738971600 | 10.01 | -0.05 | -0.50 | 10.07 | 10.0805 | 9.98 | 117717 |
| 1738885200 | 10.06 | 0.06 | 0.60 | 10 | 10.09 | 9.9951 | 181795 |
| 1738798800 | 10 | 0.06 | 0.60 | 9.99 | 10.04 | 9.99 | 180393 |
| 1738712400 | 9.94 | 0 | 0.00 | 9.94 | 9.95 | 9.92 | 147057 |
| 1738626000 | 9.94 | 0.02 | 0.20 | 9.94 | 9.98 | 9.9 | 113603 |
| 1738366800 | 9.92 | -0.03 | -0.30 | 9.91 | 10.36 | 9.875 | 220523 |
| 1738280400 | 9.95 | 0.13 | 1.32 | 9.8699999 | 9.96 | 9.81 | 291177 |
| 1738194000 | 9.82 | 0 | 0.00 | 9.83 | 9.84 | 9.78 | 134781 |
| 1738107600 | 9.82 | -0.02 | -0.20 | 9.82 | 9.84 | 9.78 | 140112 |
| 1738021200 | 9.84 | 0.06 | 0.61 | 9.7899999 | 9.85 | 9.775 | 109204 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
